Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Europe Total Market Industry Consumer Discretionary
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Total Market Industry Consumer Discretionary | 2,292.0 | 1,313.4 | 4.3 | 0.6 | 174.4 | 0.0 | 13.3 | 0.0 | 3.0 |
STOXX Europe Total Market | 13,195.3 | 9,988.6 | 5.3 | 0.8 | 293.7 | 0.0 | 2.9 | 0.0 | 3.0 |
Supersector weighting (top 10)
Consumer Products and Services | 48.8 |
---|---|
Automobiles and Parts | 19.1 |
Media | 14.0 |
Travel and Leisure | 10.0 |
Retail | 8.1 |
Country weighting
France | 34.7 |
---|---|
UK | 20.5 |
Germany | 15.6 |
Italy | 7.4 |
Switzerland | 5.7 |
Netherlands | 3.7 |
Sweden | 3.6 |
Spain | 3.0 |
Ireland | 2.8 |
Poland | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Total Market Industry Consumer Discretionary | -4.5 | 5.0 | 10.4 | 24.6 | 22.6 | N/A | N/A | 10.5 | 7.7 | 4.2 |
STOXX Europe Total Market | -3.8 | 1.5 | 4.7 | 25.8 | 18.2 | N/A | N/A | 4.7 | 8.0 | 3.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Total Market Industry Consumer Discretionary | N/A | N/A | 17.3 | 20.6 | 22.7 | N/A | N/A | 0.4 | 0.3 | 0.2 |
STOXX Europe Total Market | N/A | N/A | 12.6 | 15.3 | 18.0 | N/A | N/A | 0.2 | 0.5 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Total Market Industry Consumer Discretionary | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 9.0 | 7.8 | 8.0 | 8.5 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Total Market Industry Consumer Discretionary | 1.1 | 1.2 | 1.2 | 1.3 | 1.2 | -0.9 | 0.6 | 0.7 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2023
INDUSTRY INDICES
STOXX Europe Total Market Industry Consumer Discretionary
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Total Market Industry Consumer Discretionary | 13.4 | 11.8 | 11.3 | 11.3 | 1.8 | 2.3 | 0.7 | 10.7 |
STOXX Europe Total Market | 15.2 | 12.5 | 12.1 | 12.1 | 1.7 | 2.8 | 1.0 | 10.1 |
Performance and annual returns
STOXX Europe Total Market Industry Consumer Discretionary | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.72 |
1285027200000 | 101.59 |
1285113600000 | 99.86 |
1285200000000 | 99.66 |
1285286400000 | 101.78 |
1285545600000 | 101.41 |
1285632000000 | 101.24 |
1285718400000 | 100.94 |
1285804800000 | 100.94 |
1285891200000 | 99.69 |
1286150400000 | 98.8 |
1286236800000 | 100.29 |
1286323200000 | 100.69 |
1286409600000 | 101.22 |
1286496000000 | 101.12 |
1286755200000 | 101.76 |
1286841600000 | 102.12 |
1286928000000 | 103.25 |
1287014400000 | 102.85 |
1287100800000 | 103.31 |
1287360000000 | 103.21 |
1287446400000 | 102.29 |
1287532800000 | 102.49 |
1287619200000 | 104.35 |
1287705600000 | 104.43 |
1287964800000 | 105.66 |
1288051200000 | 104.94 |
1288137600000 | 103.72 |
1288224000000 | 103.81 |
1288310400000 | 104.08 |
1288569600000 | 104.31 |
1288656000000 | 104.57 |
1288742400000 | 104.69 |
1288828800000 | 106.18 |
1288915200000 | 106.21 |
1289174400000 | 106.35 |
1289260800000 | 107.23 |
1289347200000 | 106.32 |
1289433600000 | 106.27 |
1289520000000 | 106.29 |
1289779200000 | 107.45 |
1289865600000 | 105.07 |
1289952000000 | 105.34 |
1290038400000 | 107.24 |
1290124800000 | 107.29 |
1290384000000 | 107.56 |
1290470400000 | 105.85 |
1290556800000 | 108.24 |
1290643200000 | 109.07 |
1290729600000 | 108.6 |
1290988800000 | 106.54 |
1291075200000 | 106.54 |
1291161600000 | 109.33 |
1291248000000 | 111.9 |
1291334400000 | 111.86 |
1291593600000 | 111.95 |
1291680000000 | 113.25 |
1291766400000 | 112.63 |
1291852800000 | 111.8 |
1291939200000 | 112.73 |
1292198400000 | 113.07 |
1292284800000 | 112.81 |
1292371200000 | 112.02 |
1292457600000 | 112.52 |
1292544000000 | 111.91 |
1292803200000 | 112.4 |
1292889600000 | 113.65 |
1292976000000 | 113.88 |
1293062400000 | 113.97 |
1293148800000 | 113.8 |
1293408000000 | 111.83 |
1293494400000 | 111.86 |
1293580800000 | 112.29 |
1293667200000 | 111.14 |
1293753600000 | 110.89 |
1294012800000 | 112.49 |
1294099200000 | 112.96 |
1294185600000 | 112.59 |
1294272000000 | 113.55 |
1294358400000 | 113.59 |
1294617600000 | 112.79 |
1294704000000 | 114.8 |
1294790400000 | 114.71 |
1294876800000 | 113.53 |
1294963200000 | 113.63 |
1295222400000 | 113.88 |
1295308800000 | 115.03 |
1295395200000 | 112.95 |
1295481600000 | 110.67 |
1295568000000 | 110.66 |
1295827200000 | 110.76 |
1295913600000 | 110.61 |
1296000000000 | 112.3 |
1296086400000 | 111.28 |
1296172800000 | 110.19 |
1296432000000 | 109.41 |
1296518400000 | 110.35 |
1296604800000 | 109.86 |
1296691200000 | 110.48 |
1296777600000 | 110.49 |
1297036800000 | 112.26 |
1297123200000 | 113.57 |
1297209600000 | 113.25 |
1297296000000 | 113.28 |
1297382400000 | 113.72 |
1297641600000 | 113.87 |
1297728000000 | 113.4 |
1297814400000 | 112.88 |
1297900800000 | 112.67 |
1297987200000 | 112.5 |
1298246400000 | 111.28 |
1298332800000 | 110.74 |
1298419200000 | 108.72 |
1298505600000 | 106.99 |
1298592000000 | 109.15 |
1298851200000 | 109.84 |
1298937600000 | 109.23 |
1299024000000 | 108.21 |
1299110400000 | 108.13 |
1299196800000 | 107.29 |
1299456000000 | 107.68 |
1299542400000 | 108.28 |
1299628800000 | 108.81 |
1299715200000 | 107.28 |
1299801600000 | 105.76 |
1300060800000 | 104.19 |
1300147200000 | 101.49 |
1300233600000 | 99.63 |
1300320000000 | 101.41 |
1300406400000 | 102.33 |
1300665600000 | 104.24 |
1300752000000 | 103.69 |
1300838400000 | 104.02 |
1300924800000 | 105.78 |
1301011200000 | 105.59 |
1301270400000 | 105.68 |
1301356800000 | 105.92 |
1301443200000 | 107.01 |
1301529600000 | 106 |
1301616000000 | 107.53 |
1301875200000 | 107.9 |
1301961600000 | 108.24 |
1302048000000 | 108.37 |
1302134400000 | 107.15 |
1302220800000 | 106.98 |
1302480000000 | 105.93 |
1302566400000 | 104.75 |
1302652800000 | 105.73 |
1302739200000 | 105.59 |
1302825600000 | 105.95 |
1303084800000 | 104.59 |
1303171200000 | 106.08 |
1303257600000 | 108.52 |
1303344000000 | 108.97 |
1303776000000 | 109.56 |
1303862400000 | 110.4 |
1303948800000 | 111.12 |
1304035200000 | 111.22 |
1304294400000 | 111.59 |
1304380800000 | 110.64 |
1304467200000 | 109.6 |
1304553600000 | 109.51 |
1304640000000 | 111.16 |
1304899200000 | 110.53 |
1304985600000 | 111.73 |
1305072000000 | 112.67 |
1305158400000 | 112.01 |
1305244800000 | 111.7 |
1305504000000 | 111.5 |
1305590400000 | 110.15 |
1305676800000 | 110.32 |
1305763200000 | 111.08 |
1305849600000 | 110.67 |
1306108800000 | 108.31 |
1306195200000 | 108.71 |
1306281600000 | 109.34 |
1306368000000 | 108.71 |
1306454400000 | 109.84 |
1306713600000 | 109.74 |
1306800000000 | 110.76 |
1306886400000 | 109.9 |
1306972800000 | 108.49 |
1307059200000 | 108.3 |
1307318400000 | 107.83 |
1307404800000 | 107.42 |
1307491200000 | 106.44 |
1307577600000 | 107.51 |
1307664000000 | 105.95 |
1307923200000 | 106.28 |
1308009600000 | 107.2 |
1308096000000 | 106.17 |
1308182400000 | 105.55 |
1308268800000 | 105.68 |
1308528000000 | 105.64 |
1308614400000 | 107.51 |
1308700800000 | 107.53 |
1308787200000 | 106.25 |
1308873600000 | 107.05 |
1309132800000 | 107.35 |
1309219200000 | 108.6 |
1309305600000 | 110.23 |
1309392000000 | 111.01 |
1309478400000 | 111.29 |
1309737600000 | 112.2 |
1309824000000 | 112.94 |
1309910400000 | 112.6 |
1309996800000 | 113.07 |
1310083200000 | 112.29 |
1310342400000 | 110.12 |
1310428800000 | 109.91 |
1310515200000 | 110.96 |
1310601600000 | 109.93 |
1310688000000 | 110.33 |
1310947200000 | 107.88 |
1311033600000 | 108.54 |
1311120000000 | 109.53 |
1311206400000 | 109.94 |
1311292800000 | 110.97 |
1311552000000 | 111.26 |
1311638400000 | 110.04 |
1311724800000 | 108.99 |
1311811200000 | 108.47 |
1311897600000 | 107.87 |
1312156800000 | 106.52 |
1312243200000 | 103.31 |
1312329600000 | 101.12 |
1312416000000 | 96.79 |
1312502400000 | 95.62 |
1312761600000 | 90.22 |
1312848000000 | 92.35 |
1312934400000 | 89.72 |
1313020800000 | 92.17 |
1313107200000 | 95.36 |
1313366400000 | 95.26 |
1313452800000 | 94.58 |
1313539200000 | 94.97 |
1313625600000 | 89.85 |
1313712000000 | 88.1 |
1313971200000 | 87.94 |
1314057600000 | 88.68 |
1314144000000 | 90.39 |
1314230400000 | 89.74 |
1314316800000 | 89.5 |
1314576000000 | 90.75 |
1314662400000 | 91.65 |
1314748800000 | 94.74 |
1314835200000 | 94.85 |
1314921600000 | 92.01 |
1315180800000 | 88.12 |
1315267200000 | 87.34 |
1315353600000 | 90.85 |
1315440000000 | 91.23 |
1315526400000 | 88.72 |
1315785600000 | 86.73 |
1315872000000 | 87.38 |
1315958400000 | 90.13 |
1316044800000 | 92.34 |
1316131200000 | 93.44 |
1316390400000 | 91.05 |
1316476800000 | 93.46 |
1316563200000 | 91.88 |
1316649600000 | 86.93 |
1316736000000 | 87 |
1316995200000 | 87.53 |
1317081600000 | 91.28 |
1317168000000 | 90.16 |
1317254400000 | 89.56 |
1317340800000 | 87.52 |
1317600000000 | 86.24 |
1317686400000 | 83.42 |
1317772800000 | 86.11 |
1317859200000 | 88.47 |
1317945600000 | 89.92 |
1318204800000 | 91.95 |
1318291200000 | 92.17 |
1318377600000 | 94.38 |
1318464000000 | 93.64 |
1318550400000 | 94.52 |
1318809600000 | 93.34 |
1318896000000 | 93.27 |
1318982400000 | 93.16 |
1319068800000 | 92.14 |
1319155200000 | 94.85 |
1319414400000 | 96.78 |
1319500800000 | 96.23 |
1319587200000 | 96.4 |
1319673600000 | 99.92 |
1319760000000 | 100.18 |
1320019200000 | 97.15 |
1320105600000 | 93.2 |
1320192000000 | 94.92 |
1320278400000 | 97.21 |
1320364800000 | 95.5 |
1320624000000 | 95.3 |
1320710400000 | 95.6 |
1320796800000 | 93.88 |
1320883200000 | 93.48 |
1320969600000 | 95.62 |
1321228800000 | 94.96 |
1321315200000 | 93.68 |
1321401600000 | 93.44 |
1321488000000 | 92.14 |
1321574400000 | 91.51 |
1321833600000 | 88.43 |
1321920000000 | 87.83 |
1322006400000 | 86.23 |
1322092800000 | 86.53 |
1322179200000 | 86.95 |
1322438400000 | 90.47 |
1322524800000 | 91.08 |
1322611200000 | 94.95 |
1322697600000 | 94.18 |
1322784000000 | 95.04 |
1323043200000 | 95.59 |
1323129600000 | 94.62 |
1323216000000 | 94.25 |
1323302400000 | 92.29 |
1323388800000 | 93.68 |
1323648000000 | 91.79 |
1323734400000 | 91.73 |
1323820800000 | 89.38 |
1323907200000 | 90.21 |
1323993600000 | 89.51 |
1324252800000 | 89.48 |
1324339200000 | 91.98 |
1324425600000 | 91.88 |
1324512000000 | 92.43 |
1324598400000 | 93.21 |
1324944000000 | 93.26 |
1325030400000 | 92.38 |
1325116800000 | 92.97 |
1325203200000 | 93.84 |
1325462400000 | 95.38 |
1325548800000 | 96.9 |
1325635200000 | 96.26 |
1325721600000 | 95.77 |
1325808000000 | 95.97 |
1326067200000 | 96.25 |
1326153600000 | 98.32 |
1326240000000 | 98.07 |
1326326400000 | 98.23 |
1326412800000 | 97.98 |
1326672000000 | 99.35 |
1326758400000 | 100.58 |
1326844800000 | 101.31 |
1326931200000 | 102.44 |
1327017600000 | 102.73 |
1327276800000 | 102.9 |
1327363200000 | 102.3 |
1327449600000 | 102.45 |
1327536000000 | 103.97 |
1327622400000 | 102.95 |
1327881600000 | 101.98 |
1327968000000 | 102.91 |
1328054400000 | 105.55 |
1328140800000 | 106.04 |
1328227200000 | 108.08 |
1328486400000 | 107.98 |
1328572800000 | 106.71 |
1328659200000 | 106.19 |
1328745600000 | 107.12 |
1328832000000 | 106.41 |
1329091200000 | 107.14 |
1329177600000 | 107.07 |
1329264000000 | 107.83 |
1329350400000 | 107.87 |
1329436800000 | 109.11 |
1329696000000 | 110.02 |
1329782400000 | 109.26 |
1329868800000 | 108.52 |
1329955200000 | 108.19 |
1330041600000 | 108.31 |
1330300800000 | 107.49 |
1330387200000 | 108.14 |
1330473600000 | 108.27 |
1330560000000 | 109.04 |
1330646400000 | 109.22 |
1330905600000 | 108.58 |
1330992000000 | 105.13 |
1331078400000 | 106.2 |
1331164800000 | 108.66 |
1331251200000 | 109.17 |
1331510400000 | 109.81 |
1331596800000 | 111.61 |
1331683200000 | 112.29 |
1331769600000 | 112.5 |
1331856000000 | 112.62 |
1332115200000 | 112.13 |
1332201600000 | 110.19 |
1332288000000 | 110.43 |
1332374400000 | 109.31 |
1332460800000 | 109.77 |
1332720000000 | 111.37 |
1332806400000 | 111.28 |
1332892800000 | 110.23 |
1332979200000 | 108.18 |
1333065600000 | 109.76 |
1333324800000 | 111.61 |
1333411200000 | 110.7 |
1333497600000 | 107.77 |
1333584000000 | 108.04 |
1334016000000 | 105.09 |
1334102400000 | 106.22 |
1334188800000 | 107.98 |
1334275200000 | 106.14 |
1334534400000 | 106.94 |
1334620800000 | 108.4 |
1334707200000 | 107.37 |
1334793600000 | 106.25 |
1334880000000 | 106.41 |
1335139200000 | 103.44 |
1335225600000 | 104.91 |
1335312000000 | 106.71 |
1335398400000 | 107.62 |
1335484800000 | 108.64 |
1335744000000 | 108.08 |
1335830400000 | 108.32 |
1335916800000 | 108.85 |
1336003200000 | 109.34 |
1336089600000 | 106.2 |
1336348800000 | 107.01 |
1336435200000 | 104.47 |
1336521600000 | 104.95 |
1336608000000 | 104.74 |
1336694400000 | 105.87 |
1336953600000 | 103.9 |
1337040000000 | 103.73 |
1337126400000 | 103.86 |
1337212800000 | 102.62 |
1337299200000 | 100.59 |
1337558400000 | 101.34 |
1337644800000 | 103.25 |
1337731200000 | 100.73 |
1337817600000 | 101.05 |
1337904000000 | 101.25 |
1338163200000 | 101.71 |
1338249600000 | 103.58 |
1338336000000 | 101.62 |
1338422400000 | 100.9 |
1338508800000 | 97.56 |
1338768000000 | 96.27 |
1338854400000 | 96.69 |
1338940800000 | 98.64 |
1339027200000 | 100.73 |
1339113600000 | 100.08 |
1339372800000 | 100.19 |
1339459200000 | 99.88 |
1339545600000 | 99.19 |
1339632000000 | 98.49 |
1339718400000 | 99.52 |
1339977600000 | 100.32 |
1340064000000 | 102.27 |
1340150400000 | 103.06 |
1340236800000 | 102.71 |
1340323200000 | 101.31 |
1340582400000 | 99.68 |
1340668800000 | 99.44 |
1340755200000 | 100.42 |
1340841600000 | 99.99 |
1340928000000 | 102.95 |
1341187200000 | 104.18 |
1341273600000 | 105.29 |
1341360000000 | 105.58 |
1341446400000 | 105.68 |
1341532800000 | 104.05 |
1341792000000 | 103.42 |
1341878400000 | 104.6 |
1341964800000 | 103.29 |
1342051200000 | 102.43 |
1342137600000 | 104.63 |
1342396800000 | 104.8 |
1342483200000 | 104.98 |
1342569600000 | 106.44 |
1342656000000 | 108.37 |
1342742400000 | 107.11 |
1343001600000 | 104.37 |
1343088000000 | 104 |
1343174400000 | 104.78 |
1343260800000 | 107.28 |
1343347200000 | 108.82 |
1343606400000 | 110.31 |
1343692800000 | 109.07 |
1343779200000 | 109.35 |
1343865600000 | 107.89 |
1343952000000 | 110.65 |
1344211200000 | 111.95 |
1344297600000 | 112.96 |
1344384000000 | 112.79 |
1344470400000 | 113.42 |
1344556800000 | 113.47 |
1344816000000 | 112.75 |
1344902400000 | 113.38 |
1344988800000 | 113.27 |
1345075200000 | 113.59 |
1345161600000 | 114.73 |
1345420800000 | 114.34 |
1345507200000 | 114.87 |
1345593600000 | 113.49 |
1345680000000 | 112.77 |
1345766400000 | 112.54 |
1346025600000 | 113.21 |
1346112000000 | 112.38 |
1346198400000 | 112.34 |
1346284800000 | 110.82 |
1346371200000 | 111.2 |
1346630400000 | 111.88 |
1346716800000 | 110.52 |
1346803200000 | 111.11 |
1346889600000 | 113.45 |
1346976000000 | 113.55 |
1347235200000 | 113.75 |
1347321600000 | 112.88 |
1347408000000 | 112.78 |
1347494400000 | 112.45 |
1347580800000 | 114.22 |
1347840000000 | 113.34 |
1347926400000 | 112.65 |
1348012800000 | 113.71 |
1348099200000 | 113.54 |
1348185600000 | 114.11 |
1348444800000 | 113.62 |
1348531200000 | 114.02 |
1348617600000 | 111.83 |
1348704000000 | 111.15 |
1348790400000 | 109.94 |
1349049600000 | 111.36 |
1349136000000 | 111.47 |
1349222400000 | 111.15 |
1349308800000 | 112.1 |
1349395200000 | 113.24 |
1349654400000 | 111.71 |
1349740800000 | 111.48 |
1349827200000 | 110.96 |
1349913600000 | 112.49 |
1350000000000 | 111.82 |
1350259200000 | 112.58 |
1350345600000 | 113.54 |
1350432000000 | 113.9 |
1350518400000 | 113.74 |
1350604800000 | 113.21 |
1350864000000 | 112.62 |
1350950400000 | 110.83 |
1351036800000 | 111.2 |
1351123200000 | 111.66 |
1351209600000 | 112.23 |
1351468800000 | 111.82 |
1351555200000 | 113.06 |
1351641600000 | 112.79 |
1351728000000 | 114.74 |
1351814400000 | 115.99 |
1352073600000 | 114.99 |
1352160000000 | 115.29 |
1352246400000 | 113.83 |
1352332800000 | 113.31 |
1352419200000 | 113.49 |
1352678400000 | 113.61 |
1352764800000 | 114.01 |
1352851200000 | 113.28 |
1352937600000 | 112.13 |
1353024000000 | 111.18 |
1353283200000 | 114.06 |
1353369600000 | 114.97 |
1353456000000 | 115.31 |
1353542400000 | 116.13 |
1353628800000 | 116.85 |
1353888000000 | 116.58 |
1353974400000 | 116.9 |
1354060800000 | 117.49 |
1354147200000 | 118.63 |
1354233600000 | 118.9 |
1354492800000 | 119.01 |
1354579200000 | 118.9 |
1354665600000 | 118.88 |
1354752000000 | 119.9 |
1354838400000 | 120.05 |
1355097600000 | 120.41 |
1355184000000 | 121.17 |
1355270400000 | 121.04 |
1355356800000 | 120.38 |
1355443200000 | 120.81 |
1355702400000 | 121.18 |
1355788800000 | 121.8 |
1355875200000 | 122.22 |
1355961600000 | 122.48 |
1356048000000 | 122.07 |
1356307200000 | 121.95 |
1356566400000 | 122.09 |
1356652800000 | 121.42 |
1356912000000 | 121.92 |
1357084800000 | 124.47 |
1357171200000 | 124.95 |
1357257600000 | 125.01 |
1357516800000 | 124.16 |
1357603200000 | 123.63 |
1357689600000 | 123.79 |
1357776000000 | 123.47 |
1357862400000 | 123.81 |
1358121600000 | 123.98 |
1358208000000 | 124.81 |
1358294400000 | 125.03 |
1358380800000 | 125.9 |
1358467200000 | 125.84 |
1358726400000 | 125.56 |
1358812800000 | 125.38 |
1358899200000 | 125.14 |
1358985600000 | 125.61 |
1359072000000 | 126.45 |
1359331200000 | 126.01 |
1359417600000 | 126.15 |
1359504000000 | 125.53 |
1359590400000 | 124.77 |
1359676800000 | 126.32 |
1359936000000 | 124.31 |
1360022400000 | 124.62 |
1360108800000 | 124.67 |
1360195200000 | 124.77 |
1360281600000 | 126.87 |
1360540800000 | 125.66 |
1360627200000 | 125.91 |
1360713600000 | 126.62 |
1360800000000 | 126.06 |
1360886400000 | 126.76 |
1361145600000 | 126.51 |
1361232000000 | 128.06 |
1361318400000 | 127.72 |
1361404800000 | 125.53 |
1361491200000 | 126.05 |
1361750400000 | 126.05 |
1361836800000 | 124.72 |
1361923200000 | 125.89 |
1362009600000 | 127.38 |
1362096000000 | 127.3 |
1362355200000 | 126.85 |
1362441600000 | 129.52 |
1362528000000 | 129.43 |
1362614400000 | 129.59 |
1362700800000 | 130.22 |
1362960000000 | 130.24 |
1363046400000 | 130.37 |
1363132800000 | 130.66 |
1363219200000 | 131.3 |
1363305600000 | 130.62 |
1363564800000 | 131.15 |
1363651200000 | 130 |
1363737600000 | 130.53 |
1363824000000 | 128.95 |
1363910400000 | 129.08 |
1364169600000 | 129.13 |
1364256000000 | 129.76 |
1364342400000 | 129.14 |
1364428800000 | 129.63 |
1364860800000 | 131.38 |
1364947200000 | 130.58 |
1365033600000 | 128.67 |
1365120000000 | 125.79 |
1365379200000 | 126.29 |
1365465600000 | 125.41 |
1365552000000 | 127.66 |
1365638400000 | 129 |
1365724800000 | 127.44 |
1365984000000 | 126.08 |
1366070400000 | 125.05 |
1366156800000 | 122.94 |
1366243200000 | 122.38 |
1366329600000 | 123.71 |
1366588800000 | 124.08 |
1366675200000 | 127.91 |
1366761600000 | 128.78 |
1366848000000 | 130.3 |
1366934400000 | 129.67 |
1367193600000 | 130.59 |
1367280000000 | 130.15 |
1367366400000 | 130.25 |
1367452800000 | 130.78 |
1367539200000 | 132.88 |
1367798400000 | 132.85 |
1367884800000 | 132.27 |
1367971200000 | 133.48 |
1368057600000 | 133.63 |
1368144000000 | 134.19 |
1368403200000 | 134.07 |
1368489600000 | 134.95 |
1368576000000 | 136.51 |
1368662400000 | 137.85 |
1368748800000 | 139.05 |
1369008000000 | 140.22 |
1369094400000 | 140.56 |
1369180800000 | 140.49 |
1369267200000 | 137.06 |
1369353600000 | 136.49 |
1369612800000 | 137.27 |
1369699200000 | 139.24 |
1369785600000 | 136.34 |
1369872000000 | 137.17 |
1369958400000 | 136.39 |
1370217600000 | 135.43 |
1370304000000 | 135.69 |
1370390400000 | 133.9 |
1370476800000 | 132.78 |
1370563200000 | 134.62 |
1370822400000 | 135.17 |
1370908800000 | 133.04 |
1370995200000 | 132.44 |
1371081600000 | 131.89 |
1371168000000 | 132.96 |
1371427200000 | 134.16 |
1371513600000 | 133.92 |
1371600000000 | 133.86 |
1371686400000 | 129.73 |
1371772800000 | 127.61 |
1372032000000 | 125.56 |
1372118400000 | 128.52 |
1372204800000 | 130.44 |
1372291200000 | 131.84 |
1372377600000 | 131.44 |
1372636800000 | 133.71 |
1372723200000 | 133.22 |
1372809600000 | 132.97 |
1372896000000 | 136.23 |
1372982400000 | 134.28 |
1373241600000 | 136.27 |
1373328000000 | 137.26 |
1373414400000 | 137.68 |
1373500800000 | 138.52 |
1373587200000 | 139.26 |
1373846400000 | 139.6 |
1373932800000 | 138.4 |
1374019200000 | 139.3 |
1374105600000 | 141.25 |
1374192000000 | 141.18 |
1374451200000 | 140.61 |
1374537600000 | 140.08 |
1374624000000 | 141.46 |
1374710400000 | 141.29 |
1374796800000 | 141.05 |
1375056000000 | 141.41 |
1375142400000 | 142.3 |
1375228800000 | 142.05 |
1375315200000 | 144.03 |
1375401600000 | 144.56 |
1375660800000 | 145.25 |
1375747200000 | 144.94 |
1375833600000 | 143.85 |
1375920000000 | 144.43 |
1376006400000 | 144.76 |
1376265600000 | 144.77 |
1376352000000 | 145.58 |
1376438400000 | 146.2 |
1376524800000 | 143.93 |
1376611200000 | 144.32 |
1376870400000 | 144.26 |
1376956800000 | 143.08 |
1377043200000 | 142.97 |
1377129600000 | 144.49 |
1377216000000 | 144.49 |
1377475200000 | 144.33 |
1377561600000 | 140.85 |
1377648000000 | 138.87 |
1377734400000 | 140.84 |
1377820800000 | 139.38 |
1378080000000 | 142.52 |
1378166400000 | 141.87 |
1378252800000 | 141.51 |
1378339200000 | 143.3 |
1378425600000 | 143.97 |
1378684800000 | 144.63 |
1378771200000 | 147.22 |
1378857600000 | 147.21 |
1378944000000 | 146.68 |
1379030400000 | 147.68 |
1379289600000 | 149.16 |
1379376000000 | 148.4 |
1379462400000 | 148.73 |
1379548800000 | 149.69 |
1379635200000 | 149.12 |
1379894400000 | 148.25 |
1379980800000 | 148.68 |
1380067200000 | 148.41 |
1380153600000 | 148.36 |
1380240000000 | 148.39 |
1380499200000 | 147.85 |
1380585600000 | 149.39 |
1380672000000 | 147.52 |
1380758400000 | 147.06 |
1380844800000 | 147.22 |
1381104000000 | 146.83 |
1381190400000 | 145.88 |
1381276800000 | 145.24 |
1381363200000 | 147.9 |
1381449600000 | 148.74 |
1381708800000 | 148.41 |
1381795200000 | 149.77 |
1381881600000 | 149.27 |
1381968000000 | 149.7 |
1382054400000 | 151.65 |
1382313600000 | 151.8 |
1382400000000 | 152.06 |
1382486400000 | 151.83 |
1382572800000 | 152.21 |
1382659200000 | 151.42 |
1382918400000 | 150.84 |
1383004800000 | 150.84 |
1383091200000 | 151.5 |
1383177600000 | 152.55 |
1383264000000 | 152.01 |
1383523200000 | 152.34 |
1383609600000 | 151.64 |
1383696000000 | 152.44 |
1383782400000 | 153.23 |
1383868800000 | 152.87 |
1384128000000 | 152.89 |
1384214400000 | 152.06 |
1384300800000 | 150.56 |
1384387200000 | 152.19 |
1384473600000 | 152.89 |
1384732800000 | 153.92 |
1384819200000 | 153.2 |
1384905600000 | 153.53 |
1384992000000 | 153.26 |
1385078400000 | 154.03 |
1385337600000 | 155.22 |
1385424000000 | 154.8 |
1385510400000 | 155.95 |
1385596800000 | 155.76 |
1385683200000 | 155.6 |
1385942400000 | 155.59 |
1386028800000 | 152.81 |
1386115200000 | 152.21 |
1386201600000 | 150.73 |
1386288000000 | 151.37 |
1386547200000 | 152.02 |
1386633600000 | 150.76 |
1386720000000 | 150.5 |
1386806400000 | 148.8 |
1386892800000 | 149.03 |
1387152000000 | 150.42 |
1387238400000 | 149.91 |
1387324800000 | 150.9 |
1387411200000 | 153.36 |
1387497600000 | 153.97 |
1387756800000 | 155.07 |
1387843200000 | 155.5 |
1388102400000 | 157.08 |
1388361600000 | 156.83 |
1388448000000 | 157.48 |
1388620800000 | 156.64 |
1388707200000 | 157.66 |
1388966400000 | 157.02 |
1389052800000 | 157.38 |
1389139200000 | 156.9 |
1389225600000 | 155.87 |
1389312000000 | 157.56 |
1389571200000 | 158 |
1389657600000 | 158.18 |
1389744000000 | 160.18 |
1389830400000 | 159.76 |
1389916800000 | 160.62 |
1390176000000 | 160.76 |
1390262400000 | 161.24 |
1390348800000 | 161.3 |
1390435200000 | 158.94 |
1390521600000 | 155.03 |
1390780800000 | 153.57 |
1390867200000 | 154.96 |
1390953600000 | 154.08 |
1391040000000 | 153.99 |
1391126400000 | 154.48 |
1391385600000 | 152.32 |
1391472000000 | 151.9 |
1391558400000 | 152.37 |
1391644800000 | 155.33 |
1391731200000 | 156.28 |
1391990400000 | 156.7 |
1392076800000 | 159.36 |
1392163200000 | 160.76 |
1392249600000 | 160.85 |
1392336000000 | 161.76 |
1392595200000 | 162.13 |
1392681600000 | 161.66 |
1392768000000 | 161.54 |
1392854400000 | 161.35 |
1392940800000 | 162.05 |
1393200000000 | 162.51 |
1393286400000 | 162.76 |
1393372800000 | 162.02 |
1393459200000 | 161.55 |
1393545600000 | 162.09 |
1393804800000 | 158.26 |
1393891200000 | 161.72 |
1393977600000 | 161.29 |
1394064000000 | 161.43 |
1394150400000 | 159.72 |
1394409600000 | 157.83 |
1394496000000 | 158.26 |
1394582400000 | 156.36 |
1394668800000 | 154.78 |
1394755200000 | 153.76 |
1395014400000 | 155.93 |
1395100800000 | 156.8 |
1395187200000 | 156.9 |
1395273600000 | 156.43 |
1395360000000 | 156 |
1395619200000 | 154.39 |
1395705600000 | 156.39 |
1395792000000 | 158.54 |
1395878400000 | 158.08 |
1395964800000 | 159.18 |
1396224000000 | 159.33 |
1396310400000 | 160.66 |
1396396800000 | 160.99 |
1396483200000 | 161.17 |
1396569600000 | 161.95 |
1396828800000 | 159.56 |
1396915200000 | 158.1 |
1397001600000 | 159.84 |
1397088000000 | 158.98 |
1397174400000 | 156.69 |
1397433600000 | 156.26 |
1397520000000 | 154.47 |
1397606400000 | 157.14 |
1397692800000 | 158.76 |
1398124800000 | 161.02 |
1398211200000 | 159.67 |
1398297600000 | 159.61 |
1398384000000 | 158.18 |
1398643200000 | 157.79 |
1398729600000 | 158.68 |
1398816000000 | 158.89 |
1398902400000 | 159.27 |
1398988800000 | 158.59 |
1399248000000 | 158.01 |
1399334400000 | 157.51 |
1399420800000 | 157.15 |
1399507200000 | 158.75 |
1399593600000 | 158.47 |
1399852800000 | 159.15 |
1399939200000 | 159.84 |
1400025600000 | 159.2 |
1400112000000 | 157.54 |
1400198400000 | 156.7 |
1400457600000 | 157.62 |
1400544000000 | 158.47 |
1400630400000 | 159.63 |
1400716800000 | 160.52 |
1400803200000 | 160.9 |
1401062400000 | 162.18 |
1401148800000 | 162.88 |
1401235200000 | 162.59 |
1401321600000 | 162.71 |
1401408000000 | 162.88 |
1401667200000 | 163.08 |
1401753600000 | 162.34 |
1401840000000 | 162.23 |
1401926400000 | 162.78 |
1402012800000 | 163.48 |
1402272000000 | 163.89 |
1402358400000 | 164.34 |
1402444800000 | 163.64 |
1402531200000 | 163.69 |
1402617600000 | 162.29 |
1402876800000 | 161.41 |
1402963200000 | 161.83 |
1403049600000 | 161.46 |
1403136000000 | 162.4 |
1403222400000 | 162.6 |
1403481600000 | 161.52 |
1403568000000 | 161.44 |
1403654400000 | 159.97 |
1403740800000 | 160.33 |
1403827200000 | 160.44 |
1404086400000 | 160.33 |
1404172800000 | 161.32 |
1404259200000 | 161.68 |
1404345600000 | 163.33 |
1404432000000 | 162.9 |
1404691200000 | 161.02 |
1404777600000 | 158.4 |
1404864000000 | 158.07 |
1404950400000 | 156.82 |
1405036800000 | 156.87 |
1405296000000 | 158.23 |
1405382400000 | 157.53 |
1405468800000 | 159.8 |
1405555200000 | 158.58 |
1405641600000 | 158.46 |
1405900800000 | 157.19 |
1405987200000 | 158.57 |
1406073600000 | 158.97 |
1406160000000 | 159.57 |
1406246400000 | 157.44 |
1406505600000 | 156.38 |
1406592000000 | 156.65 |
1406678400000 | 155.62 |
1406764800000 | 153.19 |
1406851200000 | 151.49 |
1407110400000 | 151.01 |
1407196800000 | 151.4 |
1407283200000 | 150.24 |
1407369600000 | 149.04 |
1407456000000 | 148.33 |
1407715200000 | 151.14 |
1407801600000 | 150.7 |
1407888000000 | 151.11 |
1407974400000 | 151.73 |
1408060800000 | 150.87 |
1408320000000 | 152.79 |
1408406400000 | 154.36 |
1408492800000 | 153.89 |
1408579200000 | 154.74 |
1408665600000 | 154.22 |
1408924800000 | 155.75 |
1409011200000 | 157.02 |
1409097600000 | 157.13 |
1409184000000 | 155.97 |
1409270400000 | 155.46 |
1409529600000 | 156.07 |
1409616000000 | 156.06 |
1409702400000 | 157.3 |
1409788800000 | 159.19 |
1409875200000 | 159.05 |
1410134400000 | 158.05 |
1410220800000 | 157.65 |
1410307200000 | 157.12 |
1410393600000 | 156.83 |
1410480000000 | 156.94 |
1410739200000 | 156.91 |
1410825600000 | 156.35 |
1410912000000 | 156.42 |
1410998400000 | 157.97 |
1411084800000 | 158.11 |
1411344000000 | 156.65 |
1411430400000 | 154.15 |
1411516800000 | 155.08 |
1411603200000 | 153.52 |
1411689600000 | 153.53 |
1411948800000 | 153.06 |
1412035200000 | 153.02 |
1412121600000 | 151.32 |
1412208000000 | 148.36 |
1412294400000 | 149.99 |
1412553600000 | 150.48 |
1412640000000 | 148.3 |
1412726400000 | 146.74 |
1412812800000 | 145.85 |
1412899200000 | 143.4 |
1413158400000 | 143 |
1413244800000 | 143.59 |
1413331200000 | 140.42 |
1413417600000 | 141.51 |
1413504000000 | 145.31 |
1413763200000 | 144.79 |
1413849600000 | 148.05 |
1413936000000 | 149.06 |
1414022400000 | 149.39 |
1414108800000 | 148.4 |
1414368000000 | 147.91 |
1414454400000 | 149.33 |
1414540800000 | 150.26 |
1414627200000 | 151.4 |
1414713600000 | 154.25 |
1414972800000 | 154.2 |
1415059200000 | 152.64 |
1415145600000 | 154.77 |
1415232000000 | 155.75 |
1415318400000 | 154.99 |
1415577600000 | 156.42 |
1415664000000 | 157.2 |
1415750400000 | 155.5 |
1415836800000 | 156.26 |
1415923200000 | 156.78 |
1416182400000 | 157.6 |
1416268800000 | 158.49 |
1416355200000 | 158.42 |
1416441600000 | 158.96 |
1416528000000 | 161.94 |
1416787200000 | 162.92 |
1416873600000 | 163.85 |
1416960000000 | 163.53 |
1417046400000 | 164.9 |
1417132800000 | 166.13 |
1417392000000 | 165.9 |
1417478400000 | 166.04 |
1417564800000 | 166.67 |
1417651200000 | 165.83 |
1417737600000 | 169.13 |
1417996800000 | 168.05 |
1418083200000 | 164.27 |
1418169600000 | 164.06 |
1418256000000 | 164.42 |
1418342400000 | 160.53 |
1418601600000 | 157.67 |
1418688000000 | 159.84 |
1418774400000 | 159.87 |
1418860800000 | 164.52 |
1418947200000 | 165.24 |
1419206400000 | 166.26 |
1419292800000 | 167.58 |
1419379200000 | 167.48 |
1419811200000 | 167.71 |
1419897600000 | 166.78 |
1419984000000 | 167.65 |
1420156800000 | 166.32 |
1420416000000 | 163.18 |
1420502400000 | 161.92 |
1420588800000 | 162.7 |
1420675200000 | 166.68 |
1420761600000 | 165.63 |
1421020800000 | 167.39 |
1421107200000 | 170.41 |
1421193600000 | 168.45 |
1421280000000 | 170.74 |
1421366400000 | 171.91 |
1421625600000 | 172.93 |
1421712000000 | 174.27 |
1421798400000 | 175.57 |
1421884800000 | 178.8 |
1421971200000 | 182.82 |
1422230400000 | 184.35 |
1422316800000 | 182.15 |
1422403200000 | 182.89 |
1422489600000 | 183.29 |
1422576000000 | 182.88 |
1422835200000 | 182.4 |
1422921600000 | 183.47 |
1423008000000 | 185.89 |
1423094400000 | 186.16 |
1423180800000 | 186.18 |
1423440000000 | 183.46 |
1423526400000 | 186.33 |
1423612800000 | 186.31 |
1423699200000 | 188.59 |
1423785600000 | 188.21 |
1424044800000 | 187.7 |
1424131200000 | 187.59 |
1424217600000 | 190.35 |
1424304000000 | 192.24 |
1424390400000 | 192.58 |
1424649600000 | 194.42 |
1424736000000 | 194.5 |
1424822400000 | 193.86 |
1424908800000 | 195.62 |
1424995200000 | 196.63 |
1425254400000 | 196.68 |
1425340800000 | 194.51 |
1425427200000 | 196.63 |
1425513600000 | 198.67 |
1425600000000 | 199.82 |
1425859200000 | 199.44 |
1425945600000 | 198.22 |
1426032000000 | 202.12 |
1426118400000 | 202.21 |
1426204800000 | 203.71 |
1426464000000 | 206.66 |
1426550400000 | 203.58 |
1426636800000 | 202.39 |
1426723200000 | 203.53 |
1426809600000 | 204.03 |
1427068800000 | 201.01 |
1427155200000 | 202.28 |
1427241600000 | 199.82 |
1427328000000 | 199 |
1427414400000 | 199.65 |
1427673600000 | 202.36 |
1427760000000 | 201.84 |
1427846400000 | 201.25 |
1427932800000 | 200.76 |
1428364800000 | 202.62 |
1428451200000 | 202.99 |
1428537600000 | 206.38 |
1428624000000 | 208.6 |
1428883200000 | 208.09 |
1428969600000 | 206.39 |
1429056000000 | 207.1 |
1429142400000 | 205.52 |
1429228800000 | 202.17 |
1429488000000 | 203.26 |
1429574400000 | 205.09 |
1429660800000 | 204.25 |
1429747200000 | 203.09 |
1429833600000 | 204.26 |
1430092800000 | 207.05 |
1430179200000 | 203.55 |
1430265600000 | 199.21 |
1430352000000 | 198.33 |
1430438400000 | 197.68 |
1430697600000 | 199.16 |
1430784000000 | 195.73 |
1430870400000 | 194 |
1430956800000 | 195.25 |
1431043200000 | 201.8 |
1431302400000 | 202.19 |
1431388800000 | 198.77 |
1431475200000 | 197.99 |
1431561600000 | 200.03 |
1431648000000 | 199.43 |
1431907200000 | 201.16 |
1431993600000 | 206.13 |
1432080000000 | 206.46 |
1432166400000 | 206.54 |
1432252800000 | 206.05 |
1432512000000 | 205.75 |
1432598400000 | 204.83 |
1432684800000 | 207.27 |
1432771200000 | 205.66 |
1432857600000 | 201.64 |
1433116800000 | 202.73 |
1433203200000 | 200.4 |
1433289600000 | 200.5 |
1433376000000 | 198.7 |
1433462400000 | 196.53 |
1433721600000 | 194.66 |
1433808000000 | 194.51 |
1433894400000 | 198.55 |
1433980800000 | 200.05 |
1434067200000 | 198.26 |
1434326400000 | 195.22 |
1434412800000 | 196.34 |
1434499200000 | 194.94 |
1434585600000 | 195.06 |
1434672000000 | 196.13 |
1434931200000 | 200.88 |
1435017600000 | 203.39 |
1435104000000 | 202.38 |
1435190400000 | 202.29 |
1435276800000 | 202.61 |
1435536000000 | 196.79 |
1435622400000 | 194.35 |
1435708800000 | 198.25 |
1435795200000 | 196.32 |
1435881600000 | 195.37 |
1436140800000 | 193.59 |
1436227200000 | 190.04 |
1436313600000 | 188.16 |
1436400000000 | 192.27 |
1436486400000 | 196.2 |
1436745600000 | 199.84 |
1436832000000 | 200.05 |
1436918400000 | 200.38 |
1437004800000 | 203.18 |
1437091200000 | 203.64 |
1437350400000 | 204.33 |
1437436800000 | 202.78 |
1437523200000 | 202.31 |
1437609600000 | 201.23 |
1437696000000 | 199.04 |
1437955200000 | 194.1 |
1438041600000 | 196.68 |
1438128000000 | 198.19 |
1438214400000 | 198.39 |
1438300800000 | 199.34 |
1438560000000 | 200.92 |
1438646400000 | 201.65 |
1438732800000 | 204.6 |
1438819200000 | 202.99 |
1438905600000 | 201.3 |
1439164800000 | 202.49 |
1439251200000 | 197.49 |
1439337600000 | 190.96 |
1439424000000 | 193.45 |
1439510400000 | 193.84 |
1439769600000 | 194.03 |
1439856000000 | 193.84 |
1439942400000 | 190.64 |
1440028800000 | 186.47 |
1440115200000 | 181.7 |
1440374400000 | 173.1 |
1440460800000 | 180.96 |
1440547200000 | 178.38 |
1440633600000 | 183.63 |
1440720000000 | 183.64 |
1440979200000 | 182.93 |
1441065600000 | 178.16 |
1441152000000 | 178.91 |
1441238400000 | 183.25 |
1441324800000 | 178.88 |
1441584000000 | 179.98 |
1441670400000 | 182.21 |
1441756800000 | 184.62 |
1441843200000 | 183.33 |
1441929600000 | 181.6 |
1442188800000 | 180.93 |
1442275200000 | 181.88 |
1442361600000 | 185.37 |
1442448000000 | 185.93 |
1442534400000 | 182.76 |
1442793600000 | 182.3 |
1442880000000 | 175.21 |
1442966400000 | 176.23 |
1443052800000 | 171.96 |
1443139200000 | 177.13 |
1443398400000 | 173.39 |
1443484800000 | 171.54 |
1443571200000 | 176.72 |
1443657600000 | 175.95 |
1443744000000 | 175.79 |
1444003200000 | 180.77 |
1444089600000 | 182.57 |
1444176000000 | 183.13 |
1444262400000 | 184.23 |
1444348800000 | 184.85 |
1444608000000 | 185.23 |
1444694400000 | 183.33 |
1444780800000 | 182.07 |
1444867200000 | 184.05 |
1444953600000 | 183.63 |
1445212800000 | 185.01 |
1445299200000 | 184.89 |
1445385600000 | 184.97 |
1445472000000 | 188.27 |
1445558400000 | 193.29 |
1445817600000 | 192.29 |
1445904000000 | 190.64 |
1445990400000 | 191.84 |
1446076800000 | 192.51 |
1446163200000 | 192.76 |
1446422400000 | 193.11 |
1446508800000 | 193.37 |
1446595200000 | 193.24 |
1446681600000 | 193.97 |
1446768000000 | 193.88 |
1447027200000 | 191.49 |
1447113600000 | 192.36 |
1447200000000 | 193.77 |
1447286400000 | 191.08 |
1447372800000 | 188.77 |
1447632000000 | 188.35 |
1447718400000 | 192.77 |
1447804800000 | 192.18 |
1447891200000 | 193.18 |
1447977600000 | 193.78 |
1448236800000 | 192.85 |
1448323200000 | 189.07 |
1448409600000 | 192.62 |
1448496000000 | 195.14 |
1448582400000 | 195.23 |
1448841600000 | 197.7 |
1448928000000 | 197.6 |
1449014400000 | 198.09 |
1449100800000 | 192.06 |
1449187200000 | 192.21 |
1449446400000 | 193.88 |
1449532800000 | 189.84 |
1449619200000 | 188.63 |
1449705600000 | 187.97 |
1449792000000 | 184.03 |
1450051200000 | 181.17 |
1450137600000 | 186.46 |
1450224000000 | 186.88 |
1450310400000 | 189.49 |
1450396800000 | 186.89 |
1450656000000 | 185.55 |
1450742400000 | 185.59 |
1450828800000 | 189.5 |
1450915200000 | 189.18 |
1451260800000 | 188.12 |
1451347200000 | 191.07 |
1451433600000 | 190.44 |
1451520000000 | 189.51 |
1451865600000 | 183.58 |
1451952000000 | 183.7 |
1452038400000 | 180.89 |
1452124800000 | 177.11 |
1452211200000 | 175.46 |
1452470400000 | 175.06 |
1452556800000 | 177.35 |
1452643200000 | 176.78 |
1452729600000 | 172.14 |
1452816000000 | 168.6 |
1453075200000 | 168.03 |
1453161600000 | 170.51 |
1453248000000 | 165.36 |
1453334400000 | 168.62 |
1453420800000 | 173.39 |
1453680000000 | 172.73 |
1453766400000 | 173.73 |
1453852800000 | 175.06 |
1453939200000 | 172.31 |
1454025600000 | 175.05 |
1454284800000 | 175.54 |
1454371200000 | 172.72 |
1454457600000 | 170.96 |
1454544000000 | 169.67 |
1454630400000 | 168.5 |
1454889600000 | 161.65 |
1454976000000 | 160.39 |
1455062400000 | 163.37 |
1455148800000 | 158.11 |
1455235200000 | 161.38 |
1455494400000 | 166.7 |
1455580800000 | 166.5 |
1455667200000 | 171.63 |
1455753600000 | 172.63 |
1455840000000 | 171.81 |
1456099200000 | 173.29 |
1456185600000 | 170.98 |
1456272000000 | 167.06 |
1456358400000 | 170.01 |
1456444800000 | 172.68 |
1456704000000 | 174.71 |
1456790400000 | 177.9 |
1456876800000 | 178.21 |
1456963200000 | 177.05 |
1457049600000 | 177.92 |
1457308800000 | 177.49 |
1457395200000 | 175.47 |
1457481600000 | 176.3 |
1457568000000 | 172.42 |
1457654400000 | 176.27 |
1457913600000 | 178.38 |
1458000000000 | 176.54 |
1458086400000 | 177.64 |
1458172800000 | 176.71 |
1458259200000 | 177.94 |
1458518400000 | 176.93 |
1458604800000 | 176.4 |
1458691200000 | 177.18 |
1458777600000 | 174.17 |
1459209600000 | 175.81 |
1459296000000 | 178.98 |
1459382400000 | 176.81 |
1459468800000 | 174.5 |
1459728000000 | 174.99 |
1459814400000 | 171.31 |
1459900800000 | 172.22 |
1459987200000 | 170.23 |
1460073600000 | 171.36 |
1460332800000 | 171.87 |
1460419200000 | 172.76 |
1460505600000 | 176.81 |
1460592000000 | 176.6 |
1460678400000 | 175.05 |
1460937600000 | 176.14 |
1461024000000 | 179.23 |
1461110400000 | 179.64 |
1461196800000 | 178.22 |
1461283200000 | 176.5 |
1461542400000 | 176.57 |
1461628800000 | 176.72 |
1461715200000 | 177.84 |
1461801600000 | 178.33 |
1461888000000 | 174.23 |
1462147200000 | 174.86 |
1462233600000 | 171.99 |
1462320000000 | 170.53 |
1462406400000 | 171.2 |
1462492800000 | 170.8 |
1462752000000 | 172.41 |
1462838400000 | 174.4 |
1462924800000 | 172.8 |
1463011200000 | 172.28 |
1463097600000 | 172.28 |
1463356800000 | 172.22 |
1463443200000 | 171.41 |
1463529600000 | 173.05 |
1463616000000 | 171.97 |
1463702400000 | 173.92 |
1463961600000 | 173 |
1464048000000 | 176.81 |
1464134400000 | 177.82 |
1464220800000 | 178.43 |
1464307200000 | 178.75 |
1464566400000 | 179.35 |
1464652800000 | 178.4 |
1464739200000 | 176.28 |
1464825600000 | 177.17 |
1464912000000 | 175.36 |
1465171200000 | 175.29 |
1465257600000 | 177.67 |
1465344000000 | 176.38 |
1465430400000 | 174.66 |
1465516800000 | 170.33 |
1465776000000 | 167.35 |
1465862400000 | 163.94 |
1465948800000 | 165.83 |
1466035200000 | 164.32 |
1466121600000 | 166.87 |
1466380800000 | 174.07 |
1466467200000 | 174.42 |
1466553600000 | 174.87 |
1466640000000 | 177.44 |
1466726400000 | 162.96 |
1466985600000 | 153.8 |
1467072000000 | 157.22 |
1467158400000 | 160.85 |
1467244800000 | 161.29 |
1467331200000 | 163.85 |
1467590400000 | 161.51 |
1467676800000 | 157.99 |
1467763200000 | 156 |
1467849600000 | 157.62 |
1467936000000 | 160.9 |
1468195200000 | 164.27 |
1468281600000 | 167.35 |
1468368000000 | 167.2 |
1468454400000 | 168.36 |
1468540800000 | 167.53 |
1468800000000 | 168.18 |
1468886400000 | 167.26 |
1468972800000 | 169.78 |
1469059200000 | 169.93 |
1469145600000 | 169.08 |
1469404800000 | 170.52 |
1469491200000 | 170.52 |
1469577600000 | 173.11 |
1469664000000 | 171.43 |
1469750400000 | 172.47 |
1470009600000 | 171.67 |
1470096000000 | 169.37 |
1470182400000 | 169.29 |
1470268800000 | 169.85 |
1470355200000 | 173.14 |
1470614400000 | 172.64 |
1470700800000 | 174.51 |
1470787200000 | 174.65 |
1470873600000 | 176.3 |
1470960000000 | 176.59 |
1471219200000 | 176.63 |
1471305600000 | 174.7 |
1471392000000 | 173.44 |
1471478400000 | 175.05 |
1471564800000 | 173.97 |
1471824000000 | 174.04 |
1471910400000 | 175.64 |
1471996800000 | 176.43 |
1472083200000 | 174.49 |
1472169600000 | 174.98 |
1472428800000 | 174.3 |
1472515200000 | 174.79 |
1472601600000 | 173.66 |
1472688000000 | 174.65 |
1472774400000 | 177.35 |
1473033600000 | 177.34 |
1473120000000 | 177.56 |
1473206400000 | 178.08 |
1473292800000 | 176.89 |
1473379200000 | 174.65 |
1473638400000 | 172.99 |
1473724800000 | 172.05 |
1473811200000 | 171.14 |
1473897600000 | 171.77 |
1473984000000 | 170.43 |
1474243200000 | 172.18 |
1474329600000 | 172.27 |
1474416000000 | 172.26 |
1474502400000 | 175.27 |
1474588800000 | 174.16 |
1474848000000 | 170.92 |
1474934400000 | 171.25 |
1475020800000 | 173.2 |
1475107200000 | 172.4 |
1475193600000 | 173.11 |
1475452800000 | 173.04 |
1475539200000 | 175.38 |
1475625600000 | 173.94 |
1475712000000 | 172.87 |
1475798400000 | 170.01 |
1476057600000 | 171.18 |
1476144000000 | 171.51 |
1476230400000 | 170.88 |
1476316800000 | 169.79 |
1476403200000 | 172.28 |
1476662400000 | 170.5 |
1476748800000 | 172.84 |
1476835200000 | 174.14 |
1476921600000 | 174.28 |
1477008000000 | 173.61 |
1477267200000 | 173.53 |
1477353600000 | 172.37 |
1477440000000 | 172.55 |
1477526400000 | 172.39 |
1477612800000 | 172.9 |
1477872000000 | 172.18 |
1477958400000 | 170.89 |
1478044800000 | 168.67 |
1478131200000 | 168.74 |
1478217600000 | 167.5 |
1478476800000 | 169.73 |
1478563200000 | 170.01 |
1478649600000 | 169.96 |
1478736000000 | 168.02 |
1478822400000 | 168.85 |
1479081600000 | 169.12 |
1479168000000 | 170.24 |
1479254400000 | 170.21 |
1479340800000 | 171.77 |
1479427200000 | 172.31 |
1479686400000 | 172.82 |
1479772800000 | 172.75 |
1479859200000 | 172.29 |
1479945600000 | 172.99 |
1480032000000 | 173.12 |
1480291200000 | 171.87 |
1480377600000 | 173.36 |
1480464000000 | 172.85 |
1480550400000 | 171.82 |
1480636800000 | 171.11 |
1480896000000 | 172.87 |
1480982400000 | 173.83 |
1481068800000 | 175.86 |
1481155200000 | 178.41 |
1481241600000 | 180.34 |
1481500800000 | 178.83 |
1481587200000 | 180.92 |
1481673600000 | 180.07 |
1481760000000 | 181.25 |
1481846400000 | 182.03 |
1482105600000 | 182.42 |
1482192000000 | 183.21 |
1482278400000 | 183.07 |
1482364800000 | 182.9 |
1482451200000 | 182.77 |
1482796800000 | 183.14 |
1482883200000 | 183.61 |
1482969600000 | 182.71 |
1483056000000 | 183.53 |
1483315200000 | 184.74 |
1483401600000 | 184.78 |
1483488000000 | 183.35 |
1483574400000 | 183.58 |
1483660800000 | 183.76 |
1483920000000 | 183.87 |
1484006400000 | 184.78 |
1484092800000 | 185.79 |
1484179200000 | 184.72 |
1484265600000 | 186.39 |
1484524800000 | 184.86 |
1484611200000 | 184.96 |
1484697600000 | 184.77 |
1484784000000 | 185.26 |
1484870400000 | 184.55 |
1485129600000 | 184.56 |
1485216000000 | 185.03 |
1485302400000 | 186.78 |
1485388800000 | 186.32 |
1485475200000 | 185.7 |
1485734400000 | 184.12 |
1485820800000 | 182.9 |
1485907200000 | 184.28 |
1485993600000 | 183.98 |
1486080000000 | 184.6 |
1486339200000 | 182.34 |
1486425600000 | 182.71 |
1486512000000 | 183.51 |
1486598400000 | 184.59 |
1486684800000 | 185.22 |
1486944000000 | 187.3 |
1487030400000 | 187.72 |
1487116800000 | 187.26 |
1487203200000 | 186.62 |
1487289600000 | 186.29 |
1487548800000 | 186.66 |
1487635200000 | 188.15 |
1487721600000 | 188.43 |
1487808000000 | 188.17 |
1487894400000 | 186.71 |
1488153600000 | 186.5 |
1488240000000 | 186.83 |
1488326400000 | 189.74 |
1488412800000 | 189.39 |
1488499200000 | 188.17 |
1488758400000 | 187.6 |
1488844800000 | 187.37 |
1488931200000 | 188.25 |
1489017600000 | 188.65 |
1489104000000 | 188.46 |
1489363200000 | 189.64 |
1489449600000 | 189.13 |
1489536000000 | 189.01 |
1489622400000 | 189.96 |
1489708800000 | 190.18 |
1489968000000 | 189.63 |
1490054400000 | 188.56 |
1490140800000 | 187.77 |
1490227200000 | 190.08 |
1490313600000 | 190.03 |
1490572800000 | 189.65 |
1490659200000 | 190.79 |
1490745600000 | 191.3 |
1490832000000 | 191.66 |
1490918400000 | 192.95 |
1491177600000 | 191.69 |
1491264000000 | 191.72 |
1491350400000 | 191.01 |
1491436800000 | 191.67 |
1491523200000 | 192.05 |
1491782400000 | 192.28 |
1491868800000 | 192.53 |
1491955200000 | 193.56 |
1492041600000 | 193.42 |
1492473600000 | 192.36 |
1492560000000 | 193.1 |
1492646400000 | 193.93 |
1492732800000 | 193.79 |
1492992000000 | 197.55 |
1493078400000 | 198.03 |
1493164800000 | 199.83 |
1493251200000 | 199.61 |
1493337600000 | 199.7 |
1493596800000 | 199.5 |
1493683200000 | 200.21 |
1493769600000 | 199.66 |
1493856000000 | 201.01 |
1493942400000 | 202.34 |
1494201600000 | 202.15 |
1494288000000 | 202.99 |
1494374400000 | 203.33 |
1494460800000 | 201.84 |
1494547200000 | 201.53 |
1494806400000 | 201.32 |
1494892800000 | 200.74 |
1494979200000 | 198.46 |
1495065600000 | 198.09 |
1495152000000 | 199.25 |
1495411200000 | 199.28 |
1495497600000 | 199.09 |
1495584000000 | 198.91 |
1495670400000 | 198.96 |
1495756800000 | 198.8 |
1496016000000 | 198.64 |
1496102400000 | 198.88 |
1496188800000 | 197.95 |
1496275200000 | 199.34 |
1496361600000 | 200.32 |
1496620800000 | 199.73 |
1496707200000 | 197.49 |
1496793600000 | 197.49 |
1496880000000 | 196.58 |
1496966400000 | 196.51 |
1497225600000 | 195.15 |
1497312000000 | 197.01 |
1497398400000 | 197.17 |
1497484800000 | 195.32 |
1497571200000 | 196.78 |
1497830400000 | 197.88 |
1497916800000 | 196.97 |
1498003200000 | 196.58 |
1498089600000 | 196.65 |
1498176000000 | 196.22 |
1498435200000 | 196.9 |
1498521600000 | 194.61 |
1498608000000 | 194.49 |
1498694400000 | 191.13 |
1498780800000 | 190.89 |
1499040000000 | 192.14 |
1499126400000 | 191.67 |
1499212800000 | 192.54 |
1499299200000 | 191.18 |
1499385600000 | 190.76 |
1499644800000 | 190.79 |
1499731200000 | 189.74 |
1499817600000 | 192.09 |
1499904000000 | 193.22 |
1499990400000 | 193.73 |
1500249600000 | 194.58 |
1500336000000 | 192.47 |
1500422400000 | 194.28 |
1500508800000 | 193.72 |
1500595200000 | 190.99 |
1500854400000 | 190.05 |
1500940800000 | 190.01 |
1501027200000 | 191.09 |
1501113600000 | 191.07 |
1501200000000 | 189.66 |
1501459200000 | 189.21 |
1501545600000 | 190.66 |
1501632000000 | 190.26 |
1501718400000 | 190.73 |
1501804800000 | 192.55 |
1502064000000 | 192.17 |
1502150400000 | 192.17 |
1502236800000 | 190.51 |
1502323200000 | 189.19 |
1502409600000 | 187.8 |
1502668800000 | 189.66 |
1502755200000 | 189.59 |
1502841600000 | 190.81 |
1502928000000 | 190.1 |
1503014400000 | 188.17 |
1503273600000 | 187.75 |
1503360000000 | 189.37 |
1503446400000 | 187.83 |
1503532800000 | 188.04 |
1503619200000 | 187.67 |
1503878400000 | 186.96 |
1503964800000 | 185.03 |
1504051200000 | 186.23 |
1504137600000 | 187.26 |
1504224000000 | 188.92 |
1504483200000 | 188.09 |
1504569600000 | 188.62 |
1504656000000 | 189.13 |
1504742400000 | 190.16 |
1504828800000 | 189.95 |
1505088000000 | 191.88 |
1505174400000 | 193.06 |
1505260800000 | 193.05 |
1505347200000 | 193.47 |
1505433600000 | 193.97 |
1505692800000 | 194.04 |
1505779200000 | 194 |
1505865600000 | 194.38 |
1505952000000 | 194.34 |
1506038400000 | 195.01 |
1506297600000 | 195.58 |
1506384000000 | 195.34 |
1506470400000 | 195.62 |
1506556800000 | 195.52 |
1506643200000 | 197.14 |
1506902400000 | 198.27 |
1506988800000 | 198.52 |
1507075200000 | 199.25 |
1507161600000 | 199.14 |
1507248000000 | 198.25 |
1507507200000 | 198.93 |
1507593600000 | 199.53 |
1507680000000 | 199.86 |
1507766400000 | 200.3 |
1507852800000 | 200.63 |
1508112000000 | 200.24 |
1508198400000 | 199.71 |
1508284800000 | 200.86 |
1508371200000 | 198.49 |
1508457600000 | 198.23 |
1508716800000 | 198.46 |
1508803200000 | 198.36 |
1508889600000 | 198.6 |
1508976000000 | 201.23 |
1509062400000 | 202.72 |
1509321600000 | 203.71 |
1509408000000 | 204.24 |
1509494400000 | 205.13 |
1509580800000 | 203.9 |
1509667200000 | 205.22 |
1509926400000 | 205.22 |
1510012800000 | 203.31 |
1510099200000 | 202.45 |
1510185600000 | 199.6 |
1510272000000 | 198.87 |
1510531200000 | 197.45 |
1510617600000 | 196.65 |
1510704000000 | 194.87 |
1510790400000 | 197.05 |
1510876800000 | 196.68 |
1511136000000 | 198.59 |
1511222400000 | 199.83 |
1511308800000 | 198.26 |
1511395200000 | 198.32 |
1511481600000 | 198.01 |
1511740800000 | 197.5 |
1511827200000 | 198.18 |
1511913600000 | 199.24 |
1512000000000 | 198.79 |
1512086400000 | 197.44 |
1512345600000 | 199.5 |
1512432000000 | 199.39 |
1512518400000 | 198.59 |
1512604800000 | 198.88 |
1512691200000 | 200.5 |
1512950400000 | 200.19 |
1513036800000 | 200.52 |
1513123200000 | 200.48 |
1513209600000 | 199.96 |
1513296000000 | 199.02 |
1513555200000 | 201.22 |
1513641600000 | 200.82 |
1513728000000 | 199.84 |
1513814400000 | 200.7 |
1513900800000 | 200.56 |
1514332800000 | 200.79 |
1514419200000 | 200.16 |
1514505600000 | 199.69 |
1514851200000 | 199.01 |
1514937600000 | 200.22 |
1515024000000 | 201.77 |
1515110400000 | 204.33 |
1515369600000 | 204.75 |
1515456000000 | 206.1 |
1515542400000 | 204.3 |
1515628800000 | 202.72 |
1515715200000 | 204.03 |
1515974400000 | 203.91 |
1516060800000 | 204.66 |
1516147200000 | 203.96 |
1516233600000 | 203.99 |
1516320000000 | 206.15 |
1516579200000 | 206.33 |
1516665600000 | 206.72 |
1516752000000 | 205.5 |
1516838400000 | 203.59 |
1516924800000 | 205.48 |
1517184000000 | 205.09 |
1517270400000 | 203.88 |
1517356800000 | 203.74 |
1517443200000 | 203.16 |
1517529600000 | 199.89 |
1517788800000 | 196.61 |
1517875200000 | 192.76 |
1517961600000 | 197.18 |
1518048000000 | 194.12 |
1518134400000 | 191.98 |
1518393600000 | 194.32 |
1518480000000 | 193.08 |
1518566400000 | 195.63 |
1518652800000 | 196.93 |
1518739200000 | 199.03 |
1518998400000 | 197.37 |
1519084800000 | 198.22 |
1519171200000 | 198.59 |
1519257600000 | 197.73 |
1519344000000 | 197.4 |
1519603200000 | 198.24 |
1519689600000 | 197.77 |
1519776000000 | 196.85 |
1519862400000 | 193.6 |
1519948800000 | 190.06 |
1520208000000 | 191.49 |
1520294400000 | 192.15 |
1520380800000 | 192.55 |
1520467200000 | 194.28 |
1520553600000 | 194.85 |
1520812800000 | 195.56 |
1520899200000 | 193.62 |
1520985600000 | 194.02 |
1521072000000 | 195.65 |
1521158400000 | 195.71 |
1521417600000 | 194.91 |
1521504000000 | 196.26 |
1521590400000 | 195.91 |
1521676800000 | 193.29 |
1521763200000 | 191.42 |
1522022400000 | 190.3 |
1522108800000 | 191.95 |
1522195200000 | 191.92 |
1522281600000 | 194.11 |
1522713600000 | 194 |
1522800000000 | 193.33 |
1522886400000 | 197.86 |
1522972800000 | 197.14 |
1523232000000 | 197.05 |
1523318400000 | 199.45 |
1523404800000 | 198.56 |
1523491200000 | 200.35 |
1523577600000 | 200.74 |
1523836800000 | 200.19 |
1523923200000 | 201.94 |
1524009600000 | 201.58 |
1524096000000 | 201.72 |
1524182400000 | 201.38 |
1524441600000 | 201.64 |
1524528000000 | 201.15 |
1524614400000 | 200.38 |
1524700800000 | 202.16 |
1524787200000 | 202.8 |
1525046400000 | 203.9 |
1525132800000 | 203.91 |
1525219200000 | 205.84 |
1525305600000 | 204.17 |
1525392000000 | 205.03 |
1525651200000 | 205.89 |
1525737600000 | 206.8 |
1525824000000 | 206.15 |
1525910400000 | 206.38 |
1525996800000 | 206.7 |
1526256000000 | 206.9 |
1526342400000 | 207.07 |
1526428800000 | 208.14 |
1526515200000 | 210.23 |
1526601600000 | 209.4 |
1526860800000 | 210.76 |
1526947200000 | 211.1 |
1527033600000 | 208.93 |
1527120000000 | 207.93 |
1527206400000 | 209.26 |
1527465600000 | 208.8 |
1527552000000 | 205.41 |
1527638400000 | 205.76 |
1527724800000 | 204.68 |
1527811200000 | 205.9 |
1528070400000 | 206.86 |
1528156800000 | 207.59 |
1528243200000 | 207.86 |
1528329600000 | 205.82 |
1528416000000 | 206.15 |
1528675200000 | 206.61 |
1528761600000 | 206.09 |
1528848000000 | 206.71 |
1528934400000 | 209.06 |
1529020800000 | 207.74 |
1529280000000 | 205.95 |
1529366400000 | 203.24 |
1529452800000 | 203.03 |
1529539200000 | 200.63 |
1529625600000 | 201.87 |
1529884800000 | 197.4 |
1529971200000 | 197.2 |
1530057600000 | 198.16 |
1530144000000 | 195.5 |
1530230400000 | 196.57 |
1530489600000 | 194.69 |
1530576000000 | 195.82 |
1530662400000 | 195.32 |
1530748800000 | 196.3 |
1530835200000 | 196.63 |
1531094400000 | 197.82 |
1531180800000 | 199.38 |
1531267200000 | 196.72 |
1531353600000 | 198.96 |
1531440000000 | 200.1 |
1531699200000 | 199.28 |
1531785600000 | 200.01 |
1531872000000 | 201.17 |
1531958400000 | 200.42 |
1532044800000 | 199.44 |
1532304000000 | 198.27 |
1532390400000 | 200.1 |
1532476800000 | 198.52 |
1532563200000 | 199.87 |
1532649600000 | 199.32 |
1532908800000 | 198.79 |
1532995200000 | 198.84 |
1533081600000 | 197.03 |
1533168000000 | 195.27 |
1533254400000 | 196.72 |
1533513600000 | 196.99 |
1533600000000 | 197.89 |
1533686400000 | 198.02 |
1533772800000 | 199.51 |
1533859200000 | 197.25 |
1534118400000 | 196.9 |
1534204800000 | 196.8 |
1534291200000 | 193.78 |
1534377600000 | 195.04 |
1534464000000 | 194.74 |
1534723200000 | 196.38 |
1534809600000 | 196.75 |
1534896000000 | 195.9 |
1534982400000 | 195.28 |
1535068800000 | 195.56 |
1535328000000 | 197.39 |
1535414400000 | 198.45 |
1535500800000 | 198.42 |
1535587200000 | 198.28 |
1535673600000 | 196.16 |
1535932800000 | 195.32 |
1536019200000 | 192.78 |
1536105600000 | 190.19 |
1536192000000 | 189.21 |
1536278400000 | 189.9 |
1536537600000 | 190.87 |
1536624000000 | 190.02 |
1536710400000 | 192.05 |
1536796800000 | 191.35 |
1536883200000 | 192.33 |
1537142400000 | 192.3 |
1537228800000 | 192.63 |
1537315200000 | 193.05 |
1537401600000 | 194.49 |
1537488000000 | 195.29 |
1537747200000 | 193.98 |
1537833600000 | 193.11 |
1537920000000 | 193.79 |
1538006400000 | 194.72 |
1538092800000 | 193.64 |
1538352000000 | 194.45 |
1538438400000 | 192.71 |
1538524800000 | 193.55 |
1538611200000 | 189.61 |
1538697600000 | 188.44 |
1538956800000 | 186.16 |
1539043200000 | 186.22 |
1539129600000 | 180.53 |
1539216000000 | 178.02 |
1539302400000 | 178.51 |
1539561600000 | 178.11 |
1539648000000 | 181.63 |
1539734400000 | 179.74 |
1539820800000 | 178.85 |
1539907200000 | 176.95 |
1540166400000 | 176.45 |
1540252800000 | 174.2 |
1540339200000 | 174.17 |
1540425600000 | 176.37 |
1540512000000 | 174.74 |
1540771200000 | 176.76 |
1540857600000 | 176.62 |
1540944000000 | 179.85 |
1541030400000 | 181.5 |
1541116800000 | 184.34 |
1541376000000 | 182.55 |
1541462400000 | 181.71 |
1541548800000 | 182.46 |
1541635200000 | 181.87 |
1541721600000 | 180.08 |
1541980800000 | 177.96 |
1542067200000 | 180.63 |
1542153600000 | 180.89 |
1542240000000 | 177.8 |
1542326400000 | 177.27 |
1542585600000 | 175.57 |
1542672000000 | 173.59 |
1542758400000 | 176.69 |
1542844800000 | 176.53 |
1542931200000 | 177.86 |
1543190400000 | 179.35 |
1543276800000 | 177.95 |
1543363200000 | 177.78 |
1543449600000 | 177.57 |
1543536000000 | 175.93 |
1543795200000 | 179.53 |
1543881600000 | 176.43 |
1543968000000 | 175.39 |
1544054400000 | 169.93 |
1544140800000 | 170.76 |
1544400000000 | 166.55 |
1544486400000 | 169.59 |
1544572800000 | 172.06 |
1544659200000 | 171.79 |
1544745600000 | 170.12 |
1545004800000 | 167.44 |
1545091200000 | 167.17 |
1545177600000 | 167.81 |
1545264000000 | 164.88 |
1545350400000 | 165.26 |
1545609600000 | 164.18 |
1545868800000 | 161.72 |
1545955200000 | 164.87 |
1546214400000 | 166.29 |
1546387200000 | 165.21 |
1546473600000 | 162.49 |
1546560000000 | 167.55 |
1546819200000 | 168.59 |
1546905600000 | 171.39 |
1546992000000 | 173.6 |
1547078400000 | 173.04 |
1547164800000 | 173.48 |
1547424000000 | 172.72 |
1547510400000 | 172.55 |
1547596800000 | 173.36 |
1547683200000 | 173.21 |
1547769600000 | 176.61 |
1548028800000 | 176.38 |
1548115200000 | 176.44 |
1548201600000 | 176.68 |
1548288000000 | 177.34 |
1548374400000 | 178.84 |
1548633600000 | 177.3 |
1548720000000 | 178.05 |
1548806400000 | 179.89 |
1548892800000 | 180.08 |
1548979200000 | 181.3 |
1549238400000 | 180.77 |
1549324800000 | 183.82 |
1549411200000 | 182.98 |
1549497600000 | 178.64 |
1549584000000 | 177.35 |
1549843200000 | 179.31 |
1549929600000 | 181.08 |
1550016000000 | 182.43 |
1550102400000 | 180.7 |
1550188800000 | 182.65 |
1550448000000 | 183.17 |
1550534400000 | 183.37 |
1550620800000 | 185.22 |
1550707200000 | 185.73 |
1550793600000 | 186.2 |
1551052800000 | 187.56 |
1551139200000 | 188.67 |
1551225600000 | 187.52 |
1551312000000 | 187.95 |
1551398400000 | 189.61 |
1551657600000 | 189.99 |
1551744000000 | 189.7 |
1551830400000 | 188.94 |
1551916800000 | 187.14 |
1552003200000 | 185.07 |
1552262400000 | 186.01 |
1552348800000 | 185.84 |
1552435200000 | 186.66 |
1552521600000 | 188.36 |
1552608000000 | 189.76 |
1552867200000 | 189.17 |
1552953600000 | 191.41 |
1553040000000 | 188.35 |
1553126400000 | 187.64 |
1553212800000 | 185.81 |
1553472000000 | 185.41 |
1553558400000 | 186.55 |
1553644800000 | 187.07 |
1553731200000 | 186.7 |
1553817600000 | 188.51 |
1554076800000 | 191.17 |
1554163200000 | 192.14 |
1554249600000 | 194.48 |
1554336000000 | 194.59 |
1554422400000 | 194.43 |
1554681600000 | 193.53 |
1554768000000 | 191.61 |
1554854400000 | 192.56 |
1554940800000 | 194.7 |
1555027200000 | 195.42 |
1555286400000 | 195.89 |
1555372800000 | 197.33 |
1555459200000 | 199.06 |
1555545600000 | 199.95 |
1555977600000 | 199.49 |
1556064000000 | 199.15 |
1556150400000 | 197.79 |
1556236800000 | 198.82 |
1556496000000 | 198.54 |
1556582400000 | 198.44 |
1556668800000 | 198.58 |
1556755200000 | 197.6 |
1556841600000 | 199.05 |
1557100800000 | 196.73 |
1557187200000 | 193.7 |
1557273600000 | 194.3 |
1557360000000 | 190.62 |
1557446400000 | 190.66 |
1557705600000 | 186.93 |
1557792000000 | 189.34 |
1557878400000 | 190.75 |
1557964800000 | 191.35 |
1558051200000 | 190.9 |
1558310400000 | 187.62 |
1558396800000 | 189.11 |
1558483200000 | 188.53 |
1558569600000 | 185.39 |
1558656000000 | 185.86 |
1558915200000 | 186.72 |
1559001600000 | 187.5 |
1559088000000 | 184.5 |
1559174400000 | 185.74 |
1559260800000 | 183.6 |
1559520000000 | 183.73 |
1559606400000 | 185.69 |
1559692800000 | 187 |
1559779200000 | 186.63 |
1559865600000 | 188.47 |
1560124800000 | 189.02 |
1560211200000 | 190.18 |
1560297600000 | 189.51 |
1560384000000 | 189.33 |
1560470400000 | 188.92 |
1560729600000 | 189.02 |
1560816000000 | 192.03 |
1560902400000 | 191.93 |
1560988800000 | 192.77 |
1561075200000 | 192.24 |
1561334400000 | 191.67 |
1561420800000 | 190.64 |
1561507200000 | 190.66 |
1561593600000 | 191.58 |
1561680000000 | 193.72 |
1561939200000 | 194.57 |
1562025600000 | 194.98 |
1562112000000 | 196.9 |
1562198400000 | 197.18 |
1562284800000 | 196.49 |
1562544000000 | 196.53 |
1562630400000 | 195.23 |
1562716800000 | 194.38 |
1562803200000 | 194.51 |
1562889600000 | 195.78 |
1563148800000 | 195.84 |
1563235200000 | 197.12 |
1563321600000 | 196.2 |
1563408000000 | 195.84 |
1563494400000 | 196.08 |
1563753600000 | 197.05 |
1563840000000 | 198.72 |
1563926400000 | 199.42 |
1564012800000 | 197.91 |
1564099200000 | 199 |
1564358400000 | 198.1 |
1564444800000 | 194.58 |
1564531200000 | 194.99 |
1564617600000 | 196.09 |
1564704000000 | 189.66 |
1564963200000 | 184.38 |
1565049600000 | 184.49 |
1565136000000 | 186.09 |
1565222400000 | 188.42 |
1565308800000 | 186.3 |
1565568000000 | 185.32 |
1565654400000 | 185.42 |
1565740800000 | 181.41 |
1565827200000 | 180.25 |
1565913600000 | 182.13 |
1566172800000 | 185.16 |
1566259200000 | 184.04 |
1566345600000 | 187.55 |
1566432000000 | 187.01 |
1566518400000 | 185.41 |
1566777600000 | 185.53 |
1566864000000 | 187.52 |
1566950400000 | 186.9 |
1567036800000 | 188.63 |
1567123200000 | 189.95 |
1567382400000 | 190.24 |
1567468800000 | 189.5 |
1567555200000 | 192.09 |
1567641600000 | 194.74 |
1567728000000 | 195.61 |
1567987200000 | 195.73 |
1568073600000 | 195.35 |
1568160000000 | 196.74 |
1568246400000 | 197.02 |
1568332800000 | 198.12 |
1568592000000 | 195.92 |
1568678400000 | 195.51 |
1568764800000 | 194.92 |
1568851200000 | 195.85 |
1568937600000 | 196.3 |
1569196800000 | 194.34 |
1569283200000 | 194.62 |
1569369600000 | 192.66 |
1569456000000 | 193.38 |
1569542400000 | 195.07 |
1569801600000 | 195.93 |
1569888000000 | 193.3 |
1569974400000 | 187.9 |
1570060800000 | 187.73 |
1570147200000 | 188.71 |
1570406400000 | 189.51 |
1570492800000 | 187.37 |
1570579200000 | 188.62 |
1570665600000 | 191.09 |
1570752000000 | 195.87 |
1571011200000 | 195.5 |
1571097600000 | 198.12 |
1571184000000 | 198.17 |
1571270400000 | 197.96 |
1571356800000 | 196.51 |
1571616000000 | 197.68 |
1571702400000 | 197.89 |
1571788800000 | 197.55 |
1571875200000 | 198.34 |
1571961600000 | 200.26 |
1572220800000 | 201.58 |
1572307200000 | 201.37 |
1572393600000 | 202.12 |
1572480000000 | 201.22 |
1572566400000 | 202.77 |
1572825600000 | 204.76 |
1572912000000 | 205.2 |
1572998400000 | 204.76 |
1573084800000 | 206.86 |
1573171200000 | 205.43 |
1573430400000 | 205.49 |
1573516800000 | 205.82 |
1573603200000 | 204.98 |
1573689600000 | 204.38 |
1573776000000 | 205.55 |
1574035200000 | 204.79 |
1574121600000 | 204.8 |
1574208000000 | 203.91 |
1574294400000 | 203 |
1574380800000 | 204.23 |
1574640000000 | 206.82 |
1574726400000 | 206.8 |
1574812800000 | 207.96 |
1574899200000 | 207.65 |
1574985600000 | 206.66 |
1575244800000 | 203.05 |
1575331200000 | 201.3 |
1575417600000 | 203.52 |
1575504000000 | 203.75 |
1575590400000 | 206.39 |
1575849600000 | 205.33 |
1575936000000 | 204.65 |
1576022400000 | 205.47 |
1576108800000 | 206.11 |
1576195200000 | 210.51 |
1576454400000 | 213.28 |
1576540800000 | 211.05 |
1576627200000 | 210.67 |
1576713600000 | 210.45 |
1576800000000 | 212.16 |
1577059200000 | 212.32 |
1577145600000 | 212.96 |
1577404800000 | 213.75 |
1577664000000 | 212.11 |
1577750400000 | 212.15 |
1577923200000 | 214.06 |
1578009600000 | 212.61 |
1578268800000 | 211.19 |
1578355200000 | 212.51 |
1578441600000 | 213.49 |
1578528000000 | 214.44 |
1578614400000 | 214.27 |
1578873600000 | 213.73 |
1578960000000 | 215.02 |
1579046400000 | 215.07 |
1579132800000 | 214.8 |
1579219200000 | 216.5 |
1579478400000 | 215.24 |
1579564800000 | 214.14 |
1579651200000 | 214.12 |
1579737600000 | 211.16 |
1579824000000 | 212.32 |
1580083200000 | 206.31 |
1580169600000 | 208.52 |
1580256000000 | 208.23 |
1580342400000 | 206.07 |
1580428800000 | 203.84 |
1580688000000 | 204.2 |
1580774400000 | 208.1 |
1580860800000 | 210.29 |
1580947200000 | 210.85 |
1581033600000 | 209.21 |
1581292800000 | 209.09 |
1581379200000 | 210.29 |
1581465600000 | 214.15 |
1581552000000 | 213.57 |
1581638400000 | 212.61 |
1581897600000 | 213.39 |
1581984000000 | 211.61 |
1582070400000 | 214.16 |
1582156800000 | 211.87 |
1582243200000 | 210.28 |
1582502400000 | 200.51 |
1582588800000 | 197.66 |
1582675200000 | 197.33 |
1582761600000 | 189.06 |
1582848000000 | 184.85 |
1583107200000 | 183.17 |
1583193600000 | 185.56 |
1583280000000 | 187.02 |
1583366400000 | 182.27 |
1583452800000 | 177.21 |
1583712000000 | 164.97 |
1583798400000 | 163.09 |
1583884800000 | 159.61 |
1583971200000 | 140.25 |
1584057600000 | 141.55 |
1584316800000 | 131.76 |
1584403200000 | 132.4 |
1584489600000 | 125.95 |
1584576000000 | 128.61 |
1584662400000 | 134.39 |
1584921600000 | 129.53 |
1585008000000 | 142.41 |
1585094400000 | 148.96 |
1585180800000 | 152.63 |
1585267200000 | 145.55 |
1585526400000 | 145.96 |
1585612800000 | 148.29 |
1585699200000 | 141.9 |
1585785600000 | 141.08 |
1585872000000 | 139.2 |
1586131200000 | 147.15 |
1586217600000 | 152.16 |
1586304000000 | 154.24 |
1586390400000 | 158.15 |
1586822400000 | 158.45 |
1586908800000 | 152.51 |
1586995200000 | 152.7 |
1587081600000 | 158.85 |
1587340800000 | 159.36 |
1587427200000 | 153.44 |
1587513600000 | 154.43 |
1587600000000 | 155.89 |
1587686400000 | 153.18 |
1587945600000 | 157.58 |
1588032000000 | 160.4 |
1588118400000 | 165.18 |
1588204800000 | 161.49 |
1588291200000 | 160.57 |
1588550400000 | 154.82 |
1588636800000 | 157.46 |
1588723200000 | 155.78 |
1588809600000 | 158.88 |
1588896000000 | 161.13 |
1589155200000 | 159.5 |
1589241600000 | 158.88 |
1589328000000 | 153.34 |
1589414400000 | 150.29 |
1589500800000 | 151.18 |
1589760000000 | 159 |
1589846400000 | 158.81 |
1589932800000 | 159.81 |
1590019200000 | 159.06 |
1590105600000 | 159.33 |
1590364800000 | 161.59 |
1590451200000 | 166.11 |
1590537600000 | 168.57 |
1590624000000 | 172.12 |
1590710400000 | 168.39 |
1590969600000 | 170.57 |
1591056000000 | 174.33 |
1591142400000 | 179.78 |
1591228800000 | 178.43 |
1591315200000 | 184.64 |
1591574400000 | 183.18 |
1591660800000 | 180.08 |
1591747200000 | 178.78 |
1591833600000 | 169.48 |
1591920000000 | 170.55 |
1592179200000 | 169.27 |
1592265600000 | 173.47 |
1592352000000 | 174.2 |
1592438400000 | 173.29 |
1592524800000 | 173.75 |
1592784000000 | 173.03 |
1592870400000 | 175.7 |
1592956800000 | 170.07 |
1593043200000 | 170.95 |
1593129600000 | 170.44 |
1593388800000 | 171.18 |
1593475200000 | 171.62 |
1593561600000 | 171.89 |
1593648000000 | 176.28 |
1593734400000 | 174.57 |
1593993600000 | 177.48 |
1594080000000 | 176.54 |
1594166400000 | 174.35 |
1594252800000 | 173.61 |
1594339200000 | 174.88 |
1594598400000 | 176.53 |
1594684800000 | 173.68 |
1594771200000 | 177.79 |
1594857600000 | 176.31 |
1594944000000 | 176.54 |
1595203200000 | 177.01 |
1595289600000 | 178.3 |
1595376000000 | 176.13 |
1595462400000 | 176.48 |
1595548800000 | 173.38 |
1595808000000 | 172.98 |
1595894400000 | 172.8 |
1595980800000 | 173.08 |
1596067200000 | 169.3 |
1596153600000 | 166.97 |
1596412800000 | 170.2 |
1596499200000 | 171.05 |
1596585600000 | 173.21 |
1596672000000 | 172.44 |
1596758400000 | 173.08 |
1597017600000 | 173.64 |
1597104000000 | 178.57 |
1597190400000 | 180.11 |
1597276800000 | 180.05 |
1597363200000 | 178.01 |
1597622400000 | 178.19 |
1597708800000 | 177.68 |
1597795200000 | 178.19 |
1597881600000 | 176.07 |
1597968000000 | 176.29 |
1598227200000 | 178.7 |
1598313600000 | 178.66 |
1598400000000 | 181.23 |
1598486400000 | 181.38 |
1598572800000 | 180.54 |
1598832000000 | 179.72 |
1598918400000 | 178.86 |
1599004800000 | 182.4 |
1599091200000 | 181.84 |
1599177600000 | 180.39 |
1599436800000 | 183.29 |
1599523200000 | 181.93 |
1599609600000 | 182.64 |
1599696000000 | 183.35 |
1599782400000 | 184.14 |
1600041600000 | 185.02 |
1600128000000 | 186.73 |
1600214400000 | 188.18 |
1600300800000 | 187.15 |
1600387200000 | 183.98 |
1600646400000 | 176.69 |
1600732800000 | 176.9 |
1600819200000 | 179.9 |
1600905600000 | 178.58 |
1600992000000 | 179.05 |
1601251200000 | 183.37 |
1601337600000 | 182.8 |
1601424000000 | 182.26 |
1601510400000 | 183.99 |
1601596800000 | 183.6399 |
1601856000000 | 185.58 |
1601942400000 | 186.6399 |
1602028800000 | 187.09 |
1602115200000 | 187.4 |
1602201600000 | 188.93 |
1602460800000 | 190 |
1602547200000 | 189.12 |
1602633600000 | 189.05 |
1602720000000 | 185.11 |
1602806400000 | 189.38 |
1603065600000 | 189.46 |
1603152000000 | 189.4199 |
1603238400000 | 187.22 |
1603324800000 | 187.9 |
1603411200000 | 188.87 |
1603670400000 | 185.21 |
1603756800000 | 183.15 |
1603843200000 | 176.72 |
1603929600000 | 177 |
1604016000000 | 176.94 |
1604275200000 | 179.02 |
1604361600000 | 183.63 |
1604448000000 | 187.21 |
1604534400000 | 191.21 |
1604620800000 | 190.79 |
1604880000000 | 202.85 |
1604966400000 | 204.16 |
1605052800000 | 206.25 |
1605139200000 | 203.46 |
1605225600000 | 203.15 |
1605484800000 | 206.55 |
1605571200000 | 206.38 |
1605657600000 | 208.3 |
1605744000000 | 206.96 |
1605830400000 | 207.88 |
1606089600000 | 207.6699 |
1606176000000 | 209.6399 |
1606262400000 | 209.34 |
1606348800000 | 208.57 |
1606435200000 | 209.03 |
1606694400000 | 206.55 |
1606780800000 | 209.82 |
1606867200000 | 208.74 |
1606953600000 | 210.31 |
1607040000000 | 210.77 |
1607299200000 | 209.48 |
1607385600000 | 209.1399 |
1607472000000 | 211.13 |
1607558400000 | 209.02 |
1607644800000 | 207.43 |
1607904000000 | 210.09 |
1607990400000 | 211.77 |
1608076800000 | 213.51 |
1608163200000 | 214.58 |
1608249600000 | 213.32 |
1608508800000 | 208.12 |
1608595200000 | 210.46 |
1608681600000 | 213.53 |
1608768000000 | 213.76 |
1609113600000 | 215.47 |
1609200000000 | 217.57 |
1609286400000 | 217.05 |
1609372800000 | 216.39 |
1609718400000 | 215.95 |
1609804800000 | 215.22 |
1609891200000 | 216.34 |
1609977600000 | 217.2 |
1610064000000 | 219.15 |
1610323200000 | 216.83 |
1610409600000 | 217.04 |
1610496000000 | 215.73 |
1610582400000 | 217.62 |
1610668800000 | 214.62 |
1610928000000 | 216.57 |
1611014400000 | 214.2 |
1611100800000 | 217.59 |
1611187200000 | 218.48 |
1611273600000 | 216.99 |
1611532800000 | 213.15 |
1611619200000 | 215.47 |
1611705600000 | 213.3 |
1611792000000 | 214.52 |
1611878400000 | 210.86 |
1612137600000 | 213.74 |
1612224000000 | 217.67 |
1612310400000 | 218.92 |
1612396800000 | 220.4 |
1612483200000 | 222.6 |
1612742400000 | 222.88 |
1612828800000 | 223.34 |
1612915200000 | 220.88 |
1613001600000 | 222.57 |
1613088000000 | 223.12 |
1613347200000 | 227.35 |
1613433600000 | 227.07 |
1613520000000 | 224.35 |
1613606400000 | 224.22 |
1613692800000 | 226 |
1613952000000 | 225.8 |
1614038400000 | 225.25 |
1614124800000 | 225.51 |
1614211200000 | 224.7 |
1614297600000 | 222.35 |
1614556800000 | 226.74 |
1614643200000 | 227.29 |
1614729600000 | 230.24 |
1614816000000 | 228.65 |
1614902400000 | 225.31 |
1615161600000 | 230.71 |
1615248000000 | 233.13 |
1615334400000 | 235.01 |
1615420800000 | 237.2 |
1615507200000 | 236.75 |
1615766400000 | 237.3 |
1615852800000 | 239.71 |
1615939200000 | 240.69 |
1616025600000 | 241.6 |
1616112000000 | 238.24 |
1616371200000 | 238.75 |
1616457600000 | 237.11 |
1616544000000 | 235.69 |
1616630400000 | 236.17 |
1616716800000 | 237.52 |
1616976000000 | 237.41 |
1617062400000 | 241.2 |
1617148800000 | 239.99 |
1617235200000 | 242.33 |
1617667200000 | 245.35 |
1617753600000 | 244.36 |
1617840000000 | 245.34 |
1617926400000 | 245.49 |
1618185600000 | 244.66 |
1618272000000 | 246.26 |
1618358400000 | 247.75 |
1618444800000 | 249.02 |
1618531200000 | 251.47 |
1618790400000 | 250.57 |
1618876800000 | 244.66 |
1618963200000 | 246.84 |
1619049600000 | 249.17 |
1619136000000 | 249.22 |
1619395200000 | 249.81 |
1619481600000 | 249.81 |
1619568000000 | 250.14 |
1619654400000 | 248.68 |
1619740800000 | 247.28 |
1620000000000 | 249.01 |
1620086400000 | 244.54 |
1620172800000 | 249.11 |
1620259200000 | 248.12 |
1620345600000 | 251.4 |
1620604800000 | 251.36 |
1620691200000 | 245.07 |
1620777600000 | 244.35 |
1620864000000 | 244.19 |
1620950400000 | 247.78 |
1621209600000 | 247.68 |
1621296000000 | 248.99 |
1621382400000 | 245.38 |
1621468800000 | 249.09 |
1621555200000 | 250.78 |
1621814400000 | 252.1 |
1621900800000 | 253.29 |
1621987200000 | 254.84 |
1622073600000 | 256.36 |
1622160000000 | 258.07 |
1622419200000 | 257.5899 |
1622505600000 | 260.17 |
1622592000000 | 261.2799 |
1622678400000 | 260.64 |
1622764800000 | 261.2 |
1623024000000 | 262.99 |
1623110400000 | 263.23 |
1623196800000 | 262.45 |
1623283200000 | 260.36 |
1623369600000 | 262.99 |
1623628800000 | 262.61 |
1623715200000 | 261.92 |
1623801600000 | 262.64 |
1623888000000 | 263.19 |
1623974400000 | 258.93 |
1624233600000 | 261.37 |
1624320000000 | 261.64 |
1624406400000 | 258.93 |
1624492800000 | 261.36 |
1624579200000 | 261.27 |
1624838400000 | 258.14 |
1624924800000 | 259.37 |
1625011200000 | 256.77 |
1625097600000 | 258.91 |
1625184000000 | 260.01 |
1625443200000 | 260.81 |
1625529600000 | 258.51 |
1625616000000 | 259.69 |
1625702400000 | 252.82 |
1625788800000 | 258.0899 |
1626048000000 | 259.26 |
1626134400000 | 259.66 |
1626220800000 | 259.96 |
1626307200000 | 256.02 |
1626393600000 | 254.17 |
1626652800000 | 248.03 |
1626739200000 | 249.32 |
1626825600000 | 254.98 |
1626912000000 | 257.16 |
1626998400000 | 260.96 |
1627257600000 | 260.61 |
1627344000000 | 258.18 |
1627430400000 | 260.54 |
1627516800000 | 261.86 |
1627603200000 | 259.58 |
1627862400000 | 262.39 |
1627948800000 | 262.19 |
1628035200000 | 263.65 |
1628121600000 | 264.08 |
1628208000000 | 264.46 |
1628467200000 | 264.0299 |
1628553600000 | 264.96 |
1628640000000 | 265.63 |
1628726400000 | 266.54 |
1628812800000 | 267.11 |
1629072000000 | 263.35 |
1629158400000 | 261.32 |
1629244800000 | 259.0299 |
1629331200000 | 251.2 |
1629417600000 | 252.01 |
1629676800000 | 255 |
1629763200000 | 255.64 |
1629849600000 | 256.48 |
1629936000000 | 255.51 |
1630022400000 | 255.95 |
1630281600000 | 256.31 |
1630368000000 | 255.64 |
1630454400000 | 258.64 |
1630540800000 | 259.3 |
1630627200000 | 256.92 |
1630886400000 | 258.71 |
1630972800000 | 258.87 |
1631059200000 | 256.11 |
1631145600000 | 257.17 |
1631232000000 | 257.47 |
1631491200000 | 257.2 |
1631577600000 | 256.3 |
1631664000000 | 252.12 |
1631750400000 | 253.41 |
1631836800000 | 253.39 |
1632096000000 | 248.65 |
1632182400000 | 251.07 |
1632268800000 | 254.31 |
1632355200000 | 256.98 |
1632441600000 | 254.56 |
1632700800000 | 253.89 |
1632787200000 | 247.97 |
1632873600000 | 249.86 |
1632960000000 | 248.25 |
1633046400000 | 250.2 |
1633305600000 | 247.62 |
1633392000000 | 249.65 |
1633478400000 | 244.82 |
1633564800000 | 249.22 |
1633651200000 | 248.52 |
1633910400000 | 248.63 |
1633996800000 | 248.3 |
1634083200000 | 251.59 |
1634169600000 | 254.94 |
1634256000000 | 256.97 |
1634515200000 | 253.95 |
1634601600000 | 254.37 |
1634688000000 | 254.68 |
1634774400000 | 255.7 |
1634860800000 | 257.01 |
1635120000000 | 256.98 |
1635206400000 | 259.89 |
1635292800000 | 259.07 |
1635379200000 | 259.5 |
1635465600000 | 260.23 |
1635724800000 | 262.29 |
1635811200000 | 261.63 |
1635897600000 | 262.52 |
1635984000000 | 264.74 |
1636070400000 | 267.74 |
1636329600000 | 266.29 |
1636416000000 | 266.71 |
1636502400000 | 266.68 |
1636588800000 | 266.27 |
1636675200000 | 269.7799 |
1636934400000 | 271.16 |
1637020800000 | 272.91 |
1637107200000 | 272.82 |
1637193600000 | 273.0299 |
1637280000000 | 271.77 |
1637539200000 | 270.76 |
1637625600000 | 267.3 |
1637712000000 | 266.49 |
1637798400000 | 267.14 |
1637884800000 | 254.3 |
1638144000000 | 256.85 |
1638230400000 | 253.56 |
1638316800000 | 259.13 |
1638403200000 | 255.15 |
1638489600000 | 253.58 |
1638748800000 | 257.04 |
1638835200000 | 265.87 |
1638921600000 | 263.7 |
1639008000000 | 263.1 |
1639094400000 | 262.02 |
1639353600000 | 259.86 |
1639440000000 | 257.18 |
1639526400000 | 256.97 |
1639612800000 | 258.54 |
1639699200000 | 255.95 |
1639958400000 | 253 |
1640044800000 | 256.64 |
1640131200000 | 260.06 |
1640217600000 | 262.48 |
1640304000000 | 262.26 |
1640563200000 | 263.77 |
1640649600000 | 264.83 |
1640736000000 | 264.51 |
1640822400000 | 265.04 |
1640908800000 | 264.5 |
1641168000000 | 266.94 |
1641254400000 | 271.0899 |
1641340800000 | 273.9 |
1641427200000 | 267.95 |
1641513600000 | 264.8 |
1641772800000 | 260.02 |
1641859200000 | 262.71 |
1641945600000 | 263.26 |
1642032000000 | 262.08 |
1642118400000 | 258.38 |
1642377600000 | 260.67 |
1642464000000 | 257.4 |
1642550400000 | 260.1 |
1642636800000 | 261.52 |
1642723200000 | 255.92 |
1642982400000 | 244.38 |
1643068800000 | 245.36 |
1643155200000 | 250.56 |
1643241600000 | 250.6 |
1643328000000 | 249.46 |
1643587200000 | 252.38 |
1643673600000 | 256.01 |
1643760000000 | 256.07 |
1643846400000 | 251 |
1643932800000 | 246.81 |
1644192000000 | 248.03 |
1644278400000 | 248.16 |
1644364800000 | 253.93 |
1644451200000 | 252.02 |
1644537600000 | 250.04 |
1644796800000 | 245.59 |
1644883200000 | 250.61 |
1644969600000 | 249.24 |
1645056000000 | 247.99 |
1645142400000 | 245.39 |
1645401600000 | 241.15 |
1645488000000 | 241.58 |
1645574400000 | 240.6 |
1645660800000 | 230.77 |
1645747200000 | 238.33 |
1646006400000 | 238.01 |
1646092800000 | 227.25 |
1646179200000 | 228.75 |
1646265600000 | 221.23 |
1646352000000 | 210.86 |
1646611200000 | 206.28 |
1646697600000 | 202.9 |
1646784000000 | 218.65 |
1646870400000 | 211.95 |
1646956800000 | 214.63 |
1647216000000 | 217.2 |
1647302400000 | 216.24 |
1647388800000 | 226.84 |
1647475200000 | 226.4 |
1647561600000 | 228.7 |
1647820800000 | 226.94 |
1647907200000 | 229.68 |
1647993600000 | 225.55 |
1648080000000 | 223.7 |
1648166400000 | 223.96 |
1648425600000 | 225.14 |
1648512000000 | 234.43 |
1648598400000 | 230.46 |
1648684800000 | 226.68 |
1648771200000 | 226.85 |
1649030400000 | 230.96 |
1649116800000 | 230.75 |
1649203200000 | 224.14 |
1649289600000 | 222.48 |
1649376000000 | 224.42 |
1649635200000 | 222.02 |
1649721600000 | 222.88 |
1649808000000 | 222.66 |
1649894400000 | 225.46 |
1650326400000 | 223.79 |
1650412800000 | 225.75 |
1650499200000 | 227.9 |
1650585600000 | 222.4 |
1650844800000 | 217.33 |
1650931200000 | 213.96 |
1651017600000 | 214.97 |
1651104000000 | 217.53 |
1651190400000 | 219.29 |
1651449600000 | 215.67 |
1651536000000 | 216.16 |
1651622400000 | 213.68 |
1651708800000 | 209.27 |
1651795200000 | 205.49 |
1652054400000 | 198.66 |
1652140800000 | 199.69 |
1652227200000 | 206 |
1652313600000 | 204.75 |
1652400000000 | 209.86 |
1652659200000 | 209.1 |
1652745600000 | 211.66 |
1652832000000 | 207.8 |
1652918400000 | 205 |
1653004800000 | 204.25 |
1653264000000 | 206.19 |
1653350400000 | 201.9 |
1653436800000 | 203.1399 |
1653523200000 | 207.63 |
1653609600000 | 212.78 |
1653868800000 | 216.43 |
1653955200000 | 214.38 |
1654041600000 | 213.1 |
1654128000000 | 215.55 |
1654214400000 | 214.32 |
1654473600000 | 216.76 |
1654560000000 | 215.12 |
1654646400000 | 214.64 |
1654732800000 | 211.41 |
1654819200000 | 205.55 |
1655078400000 | 198.18 |
1655164800000 | 195.1 |
1655251200000 | 198.99 |
1655337600000 | 193.11 |
1655424000000 | 194.34 |
1655683200000 | 196.21 |
1655769600000 | 197.85 |
1655856000000 | 196.52 |
1655942400000 | 195.88 |
1656028800000 | 200.74 |
1656288000000 | 201.03 |
1656374400000 | 201.41 |
1656460800000 | 199.08 |
1656547200000 | 196.07 |
1656633600000 | 196.11 |
1656892800000 | 196.1399 |
1656979200000 | 192.21 |
1657065600000 | 197.26 |
1657152000000 | 201.04 |
1657238400000 | 202.5 |
1657497600000 | 200.26 |
1657584000000 | 202.48 |
1657670400000 | 200.26 |
1657756800000 | 198.58 |
1657843200000 | 201.72 |
1658102400000 | 205.04 |
1658188800000 | 209.63 |
1658275200000 | 209.5 |
1658361600000 | 210.61 |
1658448000000 | 212.09 |
1658707200000 | 212.2 |
1658793600000 | 209.19 |
1658880000000 | 211.03 |
1658966400000 | 215.29 |
1659052800000 | 219.07 |
1659312000000 | 220.47 |
1659398400000 | 218.22 |
1659484800000 | 220.77 |
1659571200000 | 222.31 |
1659657600000 | 219.15 |
1659916800000 | 221.91 |
1660003200000 | 218.25 |
1660089600000 | 222.28 |
1660176000000 | 222.5 |
1660262400000 | 223.33 |
1660521600000 | 224.09 |
1660608000000 | 224.29 |
1660694400000 | 221.69 |
1660780800000 | 222.6 |
1660867200000 | 218.99 |
1661126400000 | 214.23 |
1661212800000 | 213.35 |
1661299200000 | 214.54 |
1661385600000 | 214.47 |
1661472000000 | 208.77 |
1661731200000 | 207.59 |
1661817600000 | 207.38 |
1661904000000 | 204.69 |
1661990400000 | 200.2 |
1662076800000 | 204.16 |
1662336000000 | 200.84 |
1662422400000 | 202.94 |
1662508800000 | 203.07 |
1662595200000 | 202.77 |
1662681600000 | 206.06 |
1662940800000 | 210.43 |
1663027200000 | 206.54 |
1663113600000 | 205.84 |
1663200000000 | 203.85 |
1663286400000 | 200.9199 |
1663545600000 | 201.12 |
1663632000000 | 199.44 |
1663718400000 | 200.82 |
1663804800000 | 195.99 |
1663891200000 | 190.4 |
1664150400000 | 190.83 |
1664236800000 | 190.44 |
1664323200000 | 191.4199 |
1664409600000 | 186.25 |
1664496000000 | 188.41 |
1664755200000 | 189.28 |
1664841600000 | 197.61 |
1664928000000 | 194.1399 |
1665014400000 | 193.97 |
1665100800000 | 190.26 |
1665360000000 | 188.71 |
1665446400000 | 189.02 |
1665532800000 | 188.8 |
1665619200000 | 190.01 |
1665705600000 | 191.69 |
1665964800000 | 196.26 |
1666051200000 | 197.49 |
1666137600000 | 195.3899 |
1666224000000 | 196.77 |
1666310400000 | 193.5 |
1666569600000 | 196 |
1666656000000 | 200.94 |
1666742400000 | 202.34 |
1666828800000 | 201.36 |
1666915200000 | 199.63 |
1667174400000 | 199.75 |
1667260800000 | 201.6699 |
1667347200000 | 199.6399 |
1667433600000 | 196.35 |
1667520000000 | 203.49 |
1667779200000 | 204.36 |
1667865600000 | 206.32 |
1667952000000 | 205.27 |
1668038400000 | 213.21 |
1668124800000 | 217.3 |
1668384000000 | 217.03 |
1668470400000 | 217.42 |
1668556800000 | 213.26 |
1668643200000 | 212.36 |
1668729600000 | 215.11 |
1668988800000 | 214.61 |
1669075200000 | 214.89 |
1669161600000 | 216.61 |
1669248000000 | 217.88 |
1669334400000 | 217.31 |
1669593600000 | 216.57 |
1669680000000 | 216.69 |
1669766400000 | 220.97 |
1669852800000 | 221.69 |
1669939200000 | 221.32 |
1670198400000 | 220.26 |
1670284800000 | 219.37 |
1670371200000 | 217.96 |
1670457600000 | 217.63 |
1670544000000 | 219.38 |
1670803200000 | 217.9 |
1670889600000 | 220.75 |
1670976000000 | 220.81 |
1671062400000 | 213.65 |
1671148800000 | 211.38 |
1671408000000 | 211.14 |
1671494400000 | 208.94 |
1671580800000 | 213.14 |
1671667200000 | 210.12 |
1671753600000 | 209.57 |
1672099200000 | 211.28 |
1672185600000 | 210.92 |
1672272000000 | 213 |
1672358400000 | 209.96 |
1672617600000 | 213.09 |
1672704000000 | 216.68 |
1672790400000 | 223.1 |
1672876800000 | 223.03 |
1672963200000 | 226.04 |
1673222400000 | 228.62 |
1673308800000 | 227.76 |
1673395200000 | 230.07 |
1673481600000 | 231.74 |
1673568000000 | 232.73 |
1673827200000 | 234.11 |
1673913600000 | 235.3 |
1674000000000 | 235.87 |
1674086400000 | 231.04 |
1674172800000 | 232.54 |
1674432000000 | 234.25 |
1674518400000 | 234.9 |
1674604800000 | 234.14 |
1674691200000 | 236.65 |
1674777600000 | 237.67 |
1675036800000 | 237.01 |
1675123200000 | 237.03 |
1675209600000 | 237.08 |
1675296000000 | 244.36 |
1675382400000 | 245.88 |
1675641600000 | 242.51 |
1675728000000 | 241.32 |
1675814400000 | 241.28 |
1675900800000 | 243.06 |
1675987200000 | 237.97 |
1676246400000 | 240.64 |
1676332800000 | 240.99 |
1676419200000 | 243.53 |
1676505600000 | 244.88 |
1676592000000 | 244.19 |
1676851200000 | 243.53 |
1676937600000 | 243.13 |
1677024000000 | 243.13 |
1677110400000 | 243.87 |
1677196800000 | 238.54 |
1677456000000 | 242.32 |
1677542400000 | 241.81 |
1677628800000 | 241.14 |
1677715200000 | 242.67 |
1677801600000 | 246.07 |
1678060800000 | 247.41 |
1678147200000 | 245.96 |
1678233600000 | 245.62 |
1678320000000 | 244.47 |
1678406400000 | 241.93 |
1678665600000 | 235.6 |
1678752000000 | 239.59 |
1678838400000 | 232.3 |
1678924800000 | 237.19 |
1679011200000 | 233.42 |
1679270400000 | 236.09 |
1679356800000 | 238.94 |
1679443200000 | 240.24 |
1679529600000 | 240.61 |
1679616000000 | 237.68 |
1679875200000 | 239.91 |
1679961600000 | 239.04 |
1680048000000 | 241.95 |
1680134400000 | 245.23 |
1680220800000 | 248.19 |
1680480000000 | 247.27 |
1680566400000 | 248.04 |
1680652800000 | 245.84 |
1680739200000 | 244.15 |
1681171200000 | 246.89 |
1681257600000 | 245.86 |
1681344000000 | 250.47 |
1681430400000 | 252.5 |
1681689600000 | 251.35 |
1681776000000 | 253.18 |
1681862400000 | 253.21 |
1681948800000 | 252.73 |
1682035200000 | 253.99 |
1682294400000 | 253.71 |
1682380800000 | 252.13 |
1682467200000 | 250.42 |
1682553600000 | 250.69 |
1682640000000 | 251.81 |
1682899200000 | 251.89 |
1682985600000 | 249.08 |
1683072000000 | 250.23 |
1683158400000 | 247.88 |
1683244800000 | 250.45 |
1683504000000 | 251.75 |
1683590400000 | 251.08 |
1683676800000 | 249.73 |
1683763200000 | 251.39 |
1683849600000 | 251.28 |
1684108800000 | 251.82 |
1684195200000 | 250.43 |
1684281600000 | 250.53 |
1684368000000 | 252.12 |
1684454400000 | 252.4 |
1684713600000 | 253.12 |
1684800000000 | 248.19 |
1684886400000 | 242.52 |
1684972800000 | 242.79 |
1685059200000 | 246.29 |
1685318400000 | 245.56 |
1685404800000 | 245.16 |
1685491200000 | 241.07 |
1685577600000 | 242.07 |
1685664000000 | 247.48 |
1685923200000 | 245.26 |
1686009600000 | 245.23 |
1686096000000 | 245.54 |
1686182400000 | 246.02 |
1686268800000 | 246.21 |
1686528000000 | 249.22 |
1686614400000 | 251.23 |
1686700800000 | 252.53 |
1686787200000 | 251.6 |
1686873600000 | 254.49 |
1687132800000 | 251.69 |
1687219200000 | 249.87 |
1687305600000 | 247.95 |
1687392000000 | 247.33 |
1687478400000 | 245.74 |
1687737600000 | 246.08 |
1687824000000 | 247.05 |
1687910400000 | 249.26 |
1687996800000 | 250.54 |
1688083200000 | 253.33 |
1688342400000 | 251.84 |
1688428800000 | 252.27 |
1688515200000 | 250.58 |
1688601600000 | 242.83 |
1688688000000 | 243.84 |
1688947200000 | 244.85 |
1689033600000 | 247.87 |
1689120000000 | 252.05 |
1689206400000 | 253.89 |
1689292800000 | 254.49 |
1689552000000 | 249.82 |
1689638400000 | 250.81 |
1689724800000 | 250.82 |
1689811200000 | 250.16 |
1689897600000 | 252 |
1690156800000 | 251.13 |
1690243200000 | 250.86 |
1690329600000 | 248.28 |
1690416000000 | 254.41 |
1690502400000 | 255.02 |
1690761600000 | 255.34 |
1690848000000 | 251.89 |
1690934400000 | 248.46 |
1691020800000 | 247.22 |
1691107200000 | 248.19 |
1691366400000 | 247.56 |
1691452800000 | 245.42 |
1691539200000 | 245.17 |
1691625600000 | 249.28 |
1691712000000 | 245.2 |
1691971200000 | 245.38 |
1692057600000 | 243.34 |
1692144000000 | 243.05 |
1692230400000 | 239.93 |
1692316800000 | 237.75 |
1692576000000 | 238.37 |
1692662400000 | 239.33 |
1692748800000 | 239.57 |
1692835200000 | 238 |
1692921600000 | 237.98 |
1693180800000 | 240.23 |
1693267200000 | 243.13 |
1693353600000 | 242.86 |
1693440000000 | 241.58 |
1693526400000 | 239.94 |
1693785600000 | 240.36 |
1693872000000 | 239.46 |
1693958400000 | 235.79 |
1694044800000 | 234.51 |
1694131200000 | 236.76 |
1694390400000 | 237.87 |
1694476800000 | 237.02 |
1694563200000 | 236.58 |
1694649600000 | 238.68 |
1694736000000 | 241.43 |
1694995200000 | 237.31 |
1695081600000 | 236.2 |
1695168000000 | 238.64 |
1695254400000 | 234.78 |
1695340800000 | 234.91 |
1695600000000 | 231.07 |
1695686400000 | 228.38 |
1695772800000 | 227.74 |
1695859200000 | 229 |
1695945600000 | 230.87 |
STOXX Europe Total Market Industry Consumer Discretionary | STOXX Europe Total Market | |
---|---|---|
2016 | -3.1917468552759 | -0.72325940227806 |
2017 | 8.9486609723083 | 8.0181722418937 |
2018 | -16.963739591823 | -13.402372687824 |
2019 | 28.064767946825 | 23.387878473029 |
2020 | 2.0142338187552 | -4.0631499645048 |
2021 | 22.423380962356 | 22.599167194609 |
2022 | -20.833727355652 | -13.697078312313 |
2023 | 6.1254584894903 | 1.8177525973198 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462357093 | SETTCP | SETTCP INDEX | .SETTCP |
Net Return USD | CH0462357135 | SETTCV | SETTCV INDEX | .SETTCV |
Net Return EUR | CH0462357101 | SETTCR | SETTCR INDEX | .SETTCR |
Gross Return USD | CH0462357119 | SETTCGV | .SETTCGV | |
Gross Return EUR | CH0462357085 | SETTCGR | .SETTCGR | |
Price USD | CH0462357127 | SETTCL | SETTCL INDEX | .SETTCL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
INDUSTRY INDICES
STOXX Europe Total Market Industry Consumer Discretionary
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 13.281% |
L'OREAL | Consumer Products and Services | France | 7.319% |
RELX PLC | Media | UK | 4.857% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.710% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 4.417% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.376% |
COMPASS GRP | Consumer Products and Services | UK | 3.235% |
STELLANTIS | Automobiles and Parts | Italy | 3.062% |
Industria de Diseno Textil SA | Retail | Spain | 2.754% |
FERRARI | Automobiles and Parts | Italy | 2.560% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.